Oportun Financial Corp NASDAQ:OPRT Historical Prices

Below are the 1119 trading days of historical prices for OPRT.

# Exchange Symbol Date Open High Low Close
1119 NASDAQ OPRT Thu, Mar 7, 2024 3.79 3.86 3.56 3.61
1118 NASDAQ OPRT Wed, Mar 6, 2024 3.61 3.78 3.56 3.76
1117 NASDAQ OPRT Tue, Mar 5, 2024 3.73 3.84 3.61 3.61
1116 NASDAQ OPRT Mon, Mar 4, 2024 3.93 3.97 3.73 3.74
1115 NASDAQ OPRT Fri, Mar 1, 2024 3.87 3.98 3.77 3.95
1114 NASDAQ OPRT Thu, Feb 29, 2024 3.71 3.91 3.71 3.87
1113 NASDAQ OPRT Wed, Feb 28, 2024 3.93 4.02 3.75 3.75
1112 NASDAQ OPRT Tue, Feb 27, 2024 3.93 3.99 3.85 3.97
1111 NASDAQ OPRT Mon, Feb 26, 2024 3.87 4.06 3.73 3.86
1110 NASDAQ OPRT Fri, Feb 23, 2024 3.73 3.89 3.65 3.88
1109 NASDAQ OPRT Thu, Feb 22, 2024 3.78 3.80 3.68 3.75
1108 NASDAQ OPRT Wed, Feb 21, 2024 3.74 3.82 3.66 3.70
1107 NASDAQ OPRT Tue, Feb 20, 2024 3.73 3.88 3.70 3.74
1106 NASDAQ OPRT Fri, Feb 16, 2024 3.82 3.87 3.45 3.79
1105 NASDAQ OPRT Thu, Feb 15, 2024 3.70 3.96 3.70 3.86
1104 NASDAQ OPRT Wed, Feb 14, 2024 3.44 3.82 3.44 3.76
1103 NASDAQ OPRT Tue, Feb 13, 2024 3.39 3.44 3.33 3.38
1102 NASDAQ OPRT Mon, Feb 12, 2024 3.28 3.57 3.28 3.53
1101 NASDAQ OPRT Fri, Feb 9, 2024 3.31 3.34 3.24 3.27
1100 NASDAQ OPRT Thu, Feb 8, 2024 3.34 3.34 3.23 3.28
1099 NASDAQ OPRT Wed, Feb 7, 2024 3.52 3.52 3.32 3.34
1098 NASDAQ OPRT Tue, Feb 6, 2024 3.44 3.55 3.38 3.52
1097 NASDAQ OPRT Mon, Feb 5, 2024 3.51 3.64 3.29 3.36
1096 NASDAQ OPRT Fri, Feb 2, 2024 3.64 3.70 3.58 3.59
1095 NASDAQ OPRT Thu, Feb 1, 2024 3.69 3.87 3.51 3.69
1094 NASDAQ OPRT Wed, Jan 31, 2024 3.93 3.99 3.63 3.68
1093 NASDAQ OPRT Tue, Jan 30, 2024 4.12 4.12 3.92 3.97
1092 NASDAQ OPRT Mon, Jan 29, 2024 3.99 4.14 3.99 4.12
1091 NASDAQ OPRT Fri, Jan 26, 2024 3.98 4.05 3.95 4.01
1090 NASDAQ OPRT Thu, Jan 25, 2024 4.14 4.18 3.95 3.97
1089 NASDAQ OPRT Wed, Jan 24, 2024 4.24 4.35 4.06 4.09
1088 NASDAQ OPRT Tue, Jan 23, 2024 4.08 4.24 4.04 4.19
1087 NASDAQ OPRT Mon, Jan 22, 2024 3.89 4.18 3.89 4.05
1086 NASDAQ OPRT Fri, Jan 19, 2024 3.55 3.92 3.44 3.88
1085 NASDAQ OPRT Thu, Jan 18, 2024 3.82 3.82 3.42 3.56
1084 NASDAQ OPRT Wed, Jan 17, 2024 4.18 4.18 3.70 3.76
1083 NASDAQ OPRT Tue, Jan 16, 2024 4.27 4.28 4.04 4.10
1082 NASDAQ OPRT Fri, Jan 12, 2024 4.41 4.55 4.22 4.27
1081 NASDAQ OPRT Thu, Jan 11, 2024 4.31 4.39 4.21 4.36
1080 NASDAQ OPRT Wed, Jan 10, 2024 4.03 4.37 4.03 4.35
1079 NASDAQ OPRT Tue, Jan 9, 2024 4.15 4.22 4.09 4.16
1078 NASDAQ OPRT Mon, Jan 8, 2024 3.97 4.21 3.92 4.18
1077 NASDAQ OPRT Fri, Jan 5, 2024 3.85 4.00 3.81 3.96
1076 NASDAQ OPRT Thu, Jan 4, 2024 3.76 3.88 3.74 3.86
1075 NASDAQ OPRT Wed, Jan 3, 2024 3.80 3.97 3.74 3.78
1074 NASDAQ OPRT Tue, Jan 2, 2024 3.88 3.88 3.58 3.86
1073 NASDAQ OPRT Fri, Dec 29, 2023 3.78 3.95 3.70 3.91
1072 NASDAQ OPRT Thu, Dec 28, 2023 3.76 3.87 3.65 3.85
1071 NASDAQ OPRT Wed, Dec 27, 2023 3.65 3.76 3.61 3.70
1070 NASDAQ OPRT Tue, Dec 26, 2023 3.63 3.67 3.57 3.65
1069 NASDAQ OPRT Fri, Dec 22, 2023 3.54 3.65 3.44 3.63
1068 NASDAQ OPRT Thu, Dec 21, 2023 3.40 3.62 3.40 3.54
1067 NASDAQ OPRT Wed, Dec 20, 2023 3.25 3.89 3.25 3.39
1066 NASDAQ OPRT Tue, Dec 19, 2023 3.15 3.34 3.13 3.24
1065 NASDAQ OPRT Mon, Dec 18, 2023 3.09 3.29 2.98 3.19
1064 NASDAQ OPRT Fri, Dec 15, 2023 3.19 3.31 3.08 3.09
1063 NASDAQ OPRT Thu, Dec 14, 2023 3.09 3.41 3.04 3.25
1062 NASDAQ OPRT Wed, Dec 13, 2023 2.91 3.01 2.78 2.98
1061 NASDAQ OPRT Tue, Dec 12, 2023 2.90 2.99 2.87 2.92
1060 NASDAQ OPRT Mon, Dec 11, 2023 2.99 3.03 2.90 2.93
1059 NASDAQ OPRT Fri, Dec 8, 2023 2.93 3.01 2.85 3.01
1058 NASDAQ OPRT Thu, Dec 7, 2023 2.87 3.00 2.83 2.89
1057 NASDAQ OPRT Wed, Dec 6, 2023 2.63 3.03 2.63 2.90
1056 NASDAQ OPRT Tue, Dec 5, 2023 2.67 2.71 2.56 2.60
1055 NASDAQ OPRT Mon, Dec 4, 2023 2.62 2.72 2.56 2.70
1054 NASDAQ OPRT Fri, Dec 1, 2023 2.60 2.68 2.37 2.60
1053 NASDAQ OPRT Thu, Nov 30, 2023 2.65 2.65 2.47 2.60
1052 NASDAQ OPRT Wed, Nov 29, 2023 2.47 2.60 2.44 2.46
1051 NASDAQ OPRT Tue, Nov 28, 2023 2.25 2.44 2.17 2.42
1050 NASDAQ OPRT Mon, Nov 27, 2023 2.20 2.25 2.13 2.22
1049 NASDAQ OPRT Fri, Nov 24, 2023 2.15 2.26 2.15 2.15
1048 NASDAQ OPRT Wed, Nov 22, 2023 2.25 2.25 2.15 2.17
1047 NASDAQ OPRT Tue, Nov 21, 2023 2.28 2.37 2.20 2.23
1046 NASDAQ OPRT Mon, Nov 20, 2023 2.45 2.45 2.23 2.30
1045 NASDAQ OPRT Fri, Nov 17, 2023 2.35 2.46 2.33 2.41
1044 NASDAQ OPRT Thu, Nov 16, 2023 2.60 2.60 2.30 2.35
1043 NASDAQ OPRT Wed, Nov 15, 2023 2.62 2.68 2.56 2.58
1042 NASDAQ OPRT Tue, Nov 14, 2023 2.60 2.67 2.55 2.60
1041 NASDAQ OPRT Mon, Nov 13, 2023 2.53 2.58 2.45 2.51
1040 NASDAQ OPRT Fri, Nov 10, 2023 2.66 2.66 2.47 2.51
1039 NASDAQ OPRT Thu, Nov 9, 2023 2.59 2.71 2.45 2.61
1038 NASDAQ OPRT Wed, Nov 8, 2023 2.94 3.00 2.54 2.58
1037 NASDAQ OPRT Tue, Nov 7, 2023 4.00 4.17 2.80 2.97
1036 NASDAQ OPRT Mon, Nov 6, 2023 6.15 6.23 5.74 5.82
1035 NASDAQ OPRT Fri, Nov 3, 2023 6.02 6.36 6.02 6.12
1034 NASDAQ OPRT Thu, Nov 2, 2023 5.85 6.04 5.78 5.91
1033 NASDAQ OPRT Wed, Nov 1, 2023 5.83 6.02 5.74 5.85
1032 NASDAQ OPRT Tue, Oct 31, 2023 5.71 5.89 5.68 5.85
1031 NASDAQ OPRT Mon, Oct 30, 2023 5.48 5.88 5.21 5.68
1030 NASDAQ OPRT Fri, Oct 27, 2023 5.53 5.56 5.34 5.51
1029 NASDAQ OPRT Thu, Oct 26, 2023 5.34 5.56 5.21 5.39
1028 NASDAQ OPRT Wed, Oct 25, 2023 5.88 5.88 5.25 5.37
1027 NASDAQ OPRT Tue, Oct 24, 2023 5.87 6.04 5.78 5.81
1026 NASDAQ OPRT Mon, Oct 23, 2023 5.87 6.02 5.79 5.84
1025 NASDAQ OPRT Fri, Oct 20, 2023 6.18 6.18 5.85 5.90
1024 NASDAQ OPRT Thu, Oct 19, 2023 5.78 6.27 5.72 6.06
1023 NASDAQ OPRT Wed, Oct 18, 2023 6.19 6.21 5.79 5.83
1022 NASDAQ OPRT Tue, Oct 17, 2023 6.59 6.68 6.12 6.27
1021 NASDAQ OPRT Mon, Oct 16, 2023 6.96 7.10 6.91 6.95
1020 NASDAQ OPRT Fri, Oct 13, 2023 7.14 7.14 6.73 6.83
1019 NASDAQ OPRT Thu, Oct 12, 2023 7.19 7.19 6.92 7.08
1018 NASDAQ OPRT Wed, Oct 11, 2023 7.13 7.32 7.13 7.18
1017 NASDAQ OPRT Tue, Oct 10, 2023 6.87 7.20 6.87 7.10
1016 NASDAQ OPRT Mon, Oct 9, 2023 6.91 6.91 6.63 6.79
1015 NASDAQ OPRT Fri, Oct 6, 2023 6.64 6.93 6.64 6.82
1014 NASDAQ OPRT Thu, Oct 5, 2023 6.65 6.84 6.65 6.75
1013 NASDAQ OPRT Wed, Oct 4, 2023 6.82 6.97 6.55 6.70
1012 NASDAQ OPRT Tue, Oct 3, 2023 7.15 7.15 6.71 6.83
1011 NASDAQ OPRT Mon, Oct 2, 2023 7.22 7.41 7.17 7.19
1010 NASDAQ OPRT Fri, Sep 29, 2023 7.22 7.29 7.14 7.22
1009 NASDAQ OPRT Thu, Sep 28, 2023 7.27 7.30 7.11 7.21
1008 NASDAQ OPRT Wed, Sep 27, 2023 7.34 7.48 7.18 7.22
1007 NASDAQ OPRT Tue, Sep 26, 2023 7.30 7.53 7.21 7.26
1006 NASDAQ OPRT Mon, Sep 25, 2023 7.09 7.56 7.09 7.45
1005 NASDAQ OPRT Fri, Sep 22, 2023 7.30 7.30 7.13 7.16
1004 NASDAQ OPRT Thu, Sep 21, 2023 7.38 7.44 7.25 7.31
1003 NASDAQ OPRT Wed, Sep 20, 2023 7.65 7.71 7.46 7.50
1002 NASDAQ OPRT Tue, Sep 19, 2023 7.33 7.61 7.33 7.61
1001 NASDAQ OPRT Mon, Sep 18, 2023 7.36 7.38 7.22 7.32
1000 NASDAQ OPRT Fri, Sep 15, 2023 7.45 7.54 7.37 7.41
999 NASDAQ OPRT Thu, Sep 14, 2023 7.52 7.58 7.45 7.53
998 NASDAQ OPRT Wed, Sep 13, 2023 7.48 7.63 7.42 7.53
997 NASDAQ OPRT Tue, Sep 12, 2023 7.53 7.62 7.01 7.48
996 NASDAQ OPRT Mon, Sep 11, 2023 7.53 7.53 7.53 7.53
995 NASDAQ OPRT Fri, Sep 8, 2023 7.41 7.62 7.36 7.51
994 NASDAQ OPRT Thu, Sep 7, 2023 7.25 7.56 7.09 7.49
993 NASDAQ OPRT Wed, Sep 6, 2023 7.25 7.34 7.02 7.27
992 NASDAQ OPRT Tue, Sep 5, 2023 7.27 7.73 7.13 7.22
991 NASDAQ OPRT Fri, Sep 1, 2023 7.13 7.30 6.91 7.27
990 NASDAQ OPRT Thu, Aug 31, 2023 7.08 7.15 6.75 7.00
989 NASDAQ OPRT Wed, Aug 30, 2023 7.08 7.09 6.72 7.00
988 NASDAQ OPRT Tue, Aug 29, 2023 6.99 7.15 6.89 7.10
987 NASDAQ OPRT Mon, Aug 28, 2023 6.68 7.00 6.68 6.97
986 NASDAQ OPRT Fri, Aug 25, 2023 6.83 6.99 6.58 6.67
985 NASDAQ OPRT Thu, Aug 24, 2023 6.90 6.92 6.55 6.82
984 NASDAQ OPRT Wed, Aug 23, 2023 6.64 6.98 6.56 6.95
983 NASDAQ OPRT Tue, Aug 22, 2023 6.56 6.66 6.48 6.64
982 NASDAQ OPRT Mon, Aug 21, 2023 6.60 6.62 6.36 6.55
981 NASDAQ OPRT Fri, Aug 18, 2023 6.64 6.69 6.52 6.59
980 NASDAQ OPRT Thu, Aug 17, 2023 6.98 7.07 6.67 6.68
979 NASDAQ OPRT Wed, Aug 16, 2023 6.85 7.01 6.51 7.00
978 NASDAQ OPRT Tue, Aug 15, 2023 6.97 6.99 6.51 6.83
977 NASDAQ OPRT Mon, Aug 14, 2023 6.60 6.91 6.50 6.90
976 NASDAQ OPRT Fri, Aug 11, 2023 6.48 6.99 6.48 6.68
975 NASDAQ OPRT Thu, Aug 10, 2023 7.01 7.05 6.30 6.53
974 NASDAQ OPRT Wed, Aug 9, 2023 6.00 7.19 5.74 6.84
973 NASDAQ OPRT Tue, Aug 8, 2023 5.33 5.45 5.14 5.25
972 NASDAQ OPRT Mon, Aug 7, 2023 5.49 5.49 5.24 5.37
971 NASDAQ OPRT Fri, Aug 4, 2023 5.56 5.59 5.38 5.46
970 NASDAQ OPRT Thu, Aug 3, 2023 5.64 5.82 5.43 5.56
969 NASDAQ OPRT Wed, Aug 2, 2023 5.99 6.00 5.67 5.70
968 NASDAQ OPRT Tue, Aug 1, 2023 6.12 6.23 5.98 6.15
967 NASDAQ OPRT Mon, Jul 31, 2023 6.17 6.35 6.11 6.15
966 NASDAQ OPRT Fri, Jul 28, 2023 6.15 6.39 6.12 6.15
965 NASDAQ OPRT Thu, Jul 27, 2023 6.34 6.49 6.06 6.07
964 NASDAQ OPRT Wed, Jul 26, 2023 6.14 6.34 6.13 6.33
963 NASDAQ OPRT Tue, Jul 25, 2023 6.40 6.41 6.07 6.09
962 NASDAQ OPRT Mon, Jul 24, 2023 6.19 6.45 6.13 6.30
961 NASDAQ OPRT Fri, Jul 21, 2023 6.47 6.48 6.08 6.11
960 NASDAQ OPRT Thu, Jul 20, 2023 5.99 6.55 5.99 6.40
959 NASDAQ OPRT Wed, Jul 19, 2023 5.85 6.25 5.84 6.12
958 NASDAQ OPRT Tue, Jul 18, 2023 5.68 5.84 5.68 5.79
957 NASDAQ OPRT Mon, Jul 17, 2023 5.65 5.79 5.60 5.67
956 NASDAQ OPRT Fri, Jul 14, 2023 5.75 5.75 5.50 5.66
955 NASDAQ OPRT Thu, Jul 13, 2023 6.01 6.07 5.67 5.70
954 NASDAQ OPRT Wed, Jul 12, 2023 6.09 6.15 5.95 5.99
953 NASDAQ OPRT Tue, Jul 11, 2023 5.77 6.03 5.69 5.96
952 NASDAQ OPRT Mon, Jul 10, 2023 5.51 5.76 5.47 5.73
951 NASDAQ OPRT Fri, Jul 7, 2023 5.43 5.58 5.32 5.48
950 NASDAQ OPRT Thu, Jul 6, 2023 5.67 5.67 5.45 5.48
949 NASDAQ OPRT Wed, Jul 5, 2023 6.05 6.05 5.67 5.67
948 NASDAQ OPRT Mon, Jul 3, 2023 5.95 6.12 5.85 5.97
947 NASDAQ OPRT Fri, Jun 30, 2023 6.03 6.11 5.76 5.97
946 NASDAQ OPRT Thu, Jun 29, 2023 5.94 6.22 5.88 5.98
945 NASDAQ OPRT Wed, Jun 28, 2023 5.96 6.00 5.64 5.65
944 NASDAQ OPRT Tue, Jun 27, 2023 5.67 6.03 5.61 5.93
943 NASDAQ OPRT Mon, Jun 26, 2023 5.56 5.92 5.56 5.63
942 NASDAQ OPRT Fri, Jun 23, 2023 5.55 5.81 5.47 5.53
941 NASDAQ OPRT Thu, Jun 22, 2023 5.64 5.76 5.40 5.65
940 NASDAQ OPRT Wed, Jun 21, 2023 5.59 5.76 5.47 5.70
939 NASDAQ OPRT Tue, Jun 20, 2023 5.51 5.69 5.34 5.66
938 NASDAQ OPRT Fri, Jun 16, 2023 5.80 5.80 5.35 5.56
937 NASDAQ OPRT Thu, Jun 15, 2023 5.76 5.92 5.58 5.74
936 NASDAQ OPRT Wed, Jun 14, 2023 5.93 6.26 5.78 5.86
935 NASDAQ OPRT Tue, Jun 13, 2023 5.93 6.09 5.84 5.85
934 NASDAQ OPRT Mon, Jun 12, 2023 5.80 6.12 5.70 5.86
933 NASDAQ OPRT Fri, Jun 9, 2023 5.72 5.94 5.64 5.78
932 NASDAQ OPRT Thu, Jun 8, 2023 6.00 6.00 5.56 5.69
931 NASDAQ OPRT Wed, Jun 7, 2023 5.87 6.39 5.87 6.07
930 NASDAQ OPRT Tue, Jun 6, 2023 5.71 6.04 5.53 5.95
929 NASDAQ OPRT Mon, Jun 5, 2023 6.02 6.04 5.69 5.71
928 NASDAQ OPRT Fri, Jun 2, 2023 5.74 6.03 5.34 6.00
927 NASDAQ OPRT Thu, Jun 1, 2023 5.71 5.84 5.32 5.62
926 NASDAQ OPRT Wed, May 31, 2023 5.63 5.82 5.25 5.73
925 NASDAQ OPRT Tue, May 30, 2023 5.60 5.76 5.47 5.64
924 NASDAQ OPRT Fri, May 26, 2023 5.47 5.63 5.24 5.53
923 NASDAQ OPRT Thu, May 25, 2023 5.52 5.54 5.28 5.36
922 NASDAQ OPRT Wed, May 24, 2023 5.61 5.71 5.38 5.56
921 NASDAQ OPRT Tue, May 23, 2023 5.53 5.80 5.47 5.75
920 NASDAQ OPRT Mon, May 22, 2023 5.36 5.53 5.35 5.51
919 NASDAQ OPRT Fri, May 19, 2023 5.64 5.64 5.22 5.34
918 NASDAQ OPRT Thu, May 18, 2023 5.47 5.72 5.44 5.53
917 NASDAQ OPRT Wed, May 17, 2023 5.11 5.62 4.96 5.61
916 NASDAQ OPRT Tue, May 16, 2023 5.31 5.40 5.02 5.04
915 NASDAQ OPRT Mon, May 15, 2023 5.14 5.41 5.06 5.36
914 NASDAQ OPRT Fri, May 12, 2023 5.20 5.29 4.97 5.10
913 NASDAQ OPRT Thu, May 11, 2023 5.09 5.38 4.80 5.23
912 NASDAQ OPRT Wed, May 10, 2023 5.60 5.70 5.17 5.17
911 NASDAQ OPRT Tue, May 9, 2023 5.05 5.60 4.81 5.53
910 NASDAQ OPRT Mon, May 8, 2023 4.05 4.34 4.01 4.32
909 NASDAQ OPRT Fri, May 5, 2023 3.80 4.12 3.80 4.02
908 NASDAQ OPRT Thu, May 4, 2023 3.61 3.79 3.53 3.71
907 NASDAQ OPRT Wed, May 3, 2023 3.69 3.85 3.65 3.68
906 NASDAQ OPRT Tue, May 2, 2023 4.06 4.06 3.47 3.70
905 NASDAQ OPRT Mon, May 1, 2023 3.98 4.17 3.89 4.10
904 NASDAQ OPRT Fri, Apr 28, 2023 3.82 4.19 3.81 4.07
903 NASDAQ OPRT Thu, Apr 27, 2023 3.66 3.85 3.65 3.82
902 NASDAQ OPRT Wed, Apr 26, 2023 3.76 3.76 3.65 3.66
901 NASDAQ OPRT Tue, Apr 25, 2023 3.75 3.86 3.68 3.68
900 NASDAQ OPRT Mon, Apr 24, 2023 3.76 3.85 3.72 3.81
899 NASDAQ OPRT Fri, Apr 21, 2023 3.82 3.83 3.71 3.75
898 NASDAQ OPRT Thu, Apr 20, 2023 3.89 3.93 3.77 3.82
897 NASDAQ OPRT Wed, Apr 19, 2023 3.78 4.00 3.77 3.95
896 NASDAQ OPRT Tue, Apr 18, 2023 3.97 4.01 3.80 3.86
895 NASDAQ OPRT Mon, Apr 17, 2023 3.84 4.03 3.75 3.98
894 NASDAQ OPRT Fri, Apr 14, 2023 3.88 3.94 3.73 3.84
893 NASDAQ OPRT Thu, Apr 13, 2023 4.04 4.12 3.85 3.87
892 NASDAQ OPRT Wed, Apr 12, 2023 4.03 4.19 3.98 4.00
891 NASDAQ OPRT Tue, Apr 11, 2023 3.76 4.04 3.76 3.97
890 NASDAQ OPRT Mon, Apr 10, 2023 3.50 3.84 3.48 3.76
889 NASDAQ OPRT Thu, Apr 6, 2023 3.48 3.63 3.45 3.55
888 NASDAQ OPRT Wed, Apr 5, 2023 3.60 3.62 3.45 3.50
887 NASDAQ OPRT Tue, Apr 4, 2023 3.86 3.86 3.60 3.63
886 NASDAQ OPRT Mon, Apr 3, 2023 3.90 4.07 3.78 3.86
885 NASDAQ OPRT Fri, Mar 31, 2023 3.97 4.05 3.79 3.86
884 NASDAQ OPRT Thu, Mar 30, 2023 4.31 4.35 3.88 3.92
883 NASDAQ OPRT Wed, Mar 29, 2023 4.01 4.32 3.96 4.23
882 NASDAQ OPRT Tue, Mar 28, 2023 3.75 3.98 3.75 3.92
881 NASDAQ OPRT Mon, Mar 27, 2023 3.78 3.98 3.66 3.76
880 NASDAQ OPRT Fri, Mar 24, 2023 3.65 3.73 3.54 3.65
879 NASDAQ OPRT Thu, Mar 23, 2023 3.64 3.82 3.52 3.75
878 NASDAQ OPRT Wed, Mar 22, 2023 3.88 3.92 3.57 3.60
877 NASDAQ OPRT Tue, Mar 21, 2023 3.64 4.12 3.63 3.84
876 NASDAQ OPRT Mon, Mar 20, 2023 3.75 3.75 3.30 3.39
875 NASDAQ OPRT Fri, Mar 17, 2023 2.82 3.66 2.75 3.64
874 NASDAQ OPRT Thu, Mar 16, 2023 2.37 3.01 2.25 2.84
873 NASDAQ OPRT Wed, Mar 15, 2023 2.66 2.66 2.19 2.45
872 NASDAQ OPRT Tue, Mar 14, 2023 3.55 3.55 2.71 2.74
871 NASDAQ OPRT Mon, Mar 13, 2023 4.23 4.44 4.00 4.19
870 NASDAQ OPRT Fri, Mar 10, 2023 4.91 4.99 4.12 4.32
869 NASDAQ OPRT Thu, Mar 9, 2023 5.13 5.29 5.00 5.02
868 NASDAQ OPRT Wed, Mar 8, 2023 5.34 5.34 4.99 5.11
867 NASDAQ OPRT Tue, Mar 7, 2023 5.61 5.66 5.28 5.31
866 NASDAQ OPRT Mon, Mar 6, 2023 6.00 6.02 5.53 5.60
865 NASDAQ OPRT Fri, Mar 3, 2023 6.13 6.17 5.98 6.00
864 NASDAQ OPRT Thu, Mar 2, 2023 6.09 6.09 5.82 6.00
863 NASDAQ OPRT Wed, Mar 1, 2023 5.98 6.14 5.92 6.02
862 NASDAQ OPRT Tue, Feb 28, 2023 5.87 6.20 5.78 6.04
861 NASDAQ OPRT Mon, Feb 27, 2023 6.07 6.13 5.88 5.92
860 NASDAQ OPRT Fri, Feb 24, 2023 5.99 6.06 5.76 5.90
859 NASDAQ OPRT Thu, Feb 23, 2023 6.28 6.56 6.12 6.15
858 NASDAQ OPRT Wed, Feb 22, 2023 6.43 6.43 6.09 6.18
857 NASDAQ OPRT Tue, Feb 21, 2023 6.67 6.82 6.33 6.41
856 NASDAQ OPRT Fri, Feb 17, 2023 6.94 6.94 6.69 6.75
855 NASDAQ OPRT Thu, Feb 16, 2023 6.90 7.14 6.78 6.89
854 NASDAQ OPRT Wed, Feb 15, 2023 6.79 7.10 6.71 7.08
853 NASDAQ OPRT Tue, Feb 14, 2023 6.66 6.94 6.47 6.90
852 NASDAQ OPRT Mon, Feb 13, 2023 6.65 6.83 6.55 6.72
851 NASDAQ OPRT Fri, Feb 10, 2023 7.18 7.18 6.40 6.72
850 NASDAQ OPRT Thu, Feb 9, 2023 7.78 7.83 7.30 7.35
849 NASDAQ OPRT Wed, Feb 8, 2023 7.72 7.93 7.62 7.66
848 NASDAQ OPRT Tue, Feb 7, 2023 7.35 7.87 7.22 7.83
847 NASDAQ OPRT Mon, Feb 6, 2023 7.59 7.59 7.35 7.37
846 NASDAQ OPRT Fri, Feb 3, 2023 7.73 7.92 7.51 7.65
845 NASDAQ OPRT Thu, Feb 2, 2023 7.49 8.06 7.26 7.76
844 NASDAQ OPRT Wed, Feb 1, 2023 6.94 7.48 6.92 7.35
843 NASDAQ OPRT Tue, Jan 31, 2023 6.73 7.22 6.70 7.01
842 NASDAQ OPRT Mon, Jan 30, 2023 6.45 6.84 6.43 6.74
841 NASDAQ OPRT Fri, Jan 27, 2023 6.48 6.55 6.27 6.48
840 NASDAQ OPRT Thu, Jan 26, 2023 6.23 6.53 6.16 6.51
839 NASDAQ OPRT Wed, Jan 25, 2023 5.80 6.16 5.73 6.11
838 NASDAQ OPRT Tue, Jan 24, 2023 6.13 6.26 5.85 5.88
837 NASDAQ OPRT Mon, Jan 23, 2023 6.50 6.63 6.01 6.18
836 NASDAQ OPRT Fri, Jan 20, 2023 5.84 6.44 5.76 6.43
835 NASDAQ OPRT Thu, Jan 19, 2023 6.01 6.10 5.79 5.83
834 NASDAQ OPRT Wed, Jan 18, 2023 6.15 6.24 6.03 6.06
833 NASDAQ OPRT Tue, Jan 17, 2023 6.02 6.20 5.86 6.15
832 NASDAQ OPRT Fri, Jan 13, 2023 5.73 6.05 5.72 6.00
831 NASDAQ OPRT Thu, Jan 12, 2023 5.62 5.75 5.53 5.74
830 NASDAQ OPRT Wed, Jan 11, 2023 5.71 5.83 5.60 5.61
829 NASDAQ OPRT Tue, Jan 10, 2023 5.80 5.88 5.64 5.71
828 NASDAQ OPRT Mon, Jan 9, 2023 5.55 6.25 5.53 5.84
827 NASDAQ OPRT Fri, Jan 6, 2023 5.48 5.51 4.88 5.41
826 NASDAQ OPRT Thu, Jan 5, 2023 5.96 5.96 5.55 5.55
825 NASDAQ OPRT Wed, Jan 4, 2023 5.70 6.09 5.62 6.03
824 NASDAQ OPRT Tue, Jan 3, 2023 5.61 5.84 5.41 5.64
823 NASDAQ OPRT Fri, Dec 30, 2022 5.47 5.57 5.42 5.51
822 NASDAQ OPRT Thu, Dec 29, 2022 5.26 5.59 5.14 5.57
821 NASDAQ OPRT Wed, Dec 28, 2022 5.09 5.23 5.05 5.11
820 NASDAQ OPRT Tue, Dec 27, 2022 5.21 5.27 5.02 5.10
819 NASDAQ OPRT Fri, Dec 23, 2022 5.27 5.49 5.05 5.20
818 NASDAQ OPRT Thu, Dec 22, 2022 5.14 5.28 4.92 5.24
817 NASDAQ OPRT Wed, Dec 21, 2022 4.94 5.32 4.90 5.22
816 NASDAQ OPRT Tue, Dec 20, 2022 4.87 4.92 4.59 4.85
815 NASDAQ OPRT Mon, Dec 19, 2022 5.16 5.17 4.81 4.91
814 NASDAQ OPRT Fri, Dec 16, 2022 5.32 5.32 5.01 5.04
813 NASDAQ OPRT Thu, Dec 15, 2022 5.45 5.47 5.24 5.28
812 NASDAQ OPRT Wed, Dec 14, 2022 5.50 5.64 5.36 5.50
811 NASDAQ OPRT Tue, Dec 13, 2022 5.66 5.83 5.39 5.53
810 NASDAQ OPRT Mon, Dec 12, 2022 5.41 5.49 5.30 5.40
809 NASDAQ OPRT Fri, Dec 9, 2022 5.54 5.74 5.46 5.48
808 NASDAQ OPRT Thu, Dec 8, 2022 5.53 5.69 5.45 5.64
807 NASDAQ OPRT Wed, Dec 7, 2022 5.80 5.83 5.50 5.52
806 NASDAQ OPRT Tue, Dec 6, 2022 5.71 5.93 5.67 5.86
805 NASDAQ OPRT Mon, Dec 5, 2022 5.68 5.77 5.58 5.71
804 NASDAQ OPRT Fri, Dec 2, 2022 5.59 5.89 5.51 5.68
803 NASDAQ OPRT Thu, Dec 1, 2022 5.68 5.84 5.56 5.77
802 NASDAQ OPRT Wed, Nov 30, 2022 6.01 6.07 5.44 5.54
801 NASDAQ OPRT Tue, Nov 29, 2022 5.60 6.08 5.56 6.02
800 NASDAQ OPRT Mon, Nov 28, 2022 6.07 6.13 5.59 5.64
799 NASDAQ OPRT Fri, Nov 25, 2022 6.13 6.24 5.78 6.10
798 NASDAQ OPRT Wed, Nov 23, 2022 5.99 6.11 5.79 6.01
797 NASDAQ OPRT Tue, Nov 22, 2022 5.99 6.08 5.80 5.97
796 NASDAQ OPRT Mon, Nov 21, 2022 5.86 6.10 5.81 5.98
795 NASDAQ OPRT Fri, Nov 18, 2022 6.24 6.24 5.77 5.93
794 NASDAQ OPRT Thu, Nov 17, 2022 6.58 6.58 6.00 6.09
793 NASDAQ OPRT Wed, Nov 16, 2022 6.93 7.14 6.47 6.50
792 NASDAQ OPRT Tue, Nov 15, 2022 6.77 7.48 6.48 7.10
791 NASDAQ OPRT Mon, Nov 14, 2022 6.79 6.92 6.13 6.16
790 NASDAQ OPRT Fri, Nov 11, 2022 6.50 7.11 6.45 6.60
789 NASDAQ OPRT Thu, Nov 10, 2022 5.71 6.62 5.71 6.44
788 NASDAQ OPRT Wed, Nov 9, 2022 5.16 5.83 5.06 5.59
787 NASDAQ OPRT Tue, Nov 8, 2022 4.76 6.23 4.61 5.26
786 NASDAQ OPRT Mon, Nov 7, 2022 4.39 4.39 4.03 4.15
785 NASDAQ OPRT Fri, Nov 4, 2022 4.33 4.37 4.05 4.31
784 NASDAQ OPRT Thu, Nov 3, 2022 4.55 4.70 4.32 4.33
783 NASDAQ OPRT Wed, Nov 2, 2022 5.53 5.53 4.52 4.58
782 NASDAQ OPRT Tue, Nov 1, 2022 5.53 5.53 5.32 5.47
781 NASDAQ OPRT Mon, Oct 31, 2022 5.17 5.53 5.12 5.50
780 NASDAQ OPRT Fri, Oct 28, 2022 5.08 5.35 5.01 5.24
779 NASDAQ OPRT Thu, Oct 27, 2022 4.74 5.15 4.53 5.00
778 NASDAQ OPRT Wed, Oct 26, 2022 4.46 4.89 4.26 4.69
777 NASDAQ OPRT Tue, Oct 25, 2022 4.26 4.70 4.18 4.60
776 NASDAQ OPRT Mon, Oct 24, 2022 4.28 4.31 4.04 4.25
775 NASDAQ OPRT Fri, Oct 21, 2022 4.15 4.24 4.06 4.23
774 NASDAQ OPRT Thu, Oct 20, 2022 4.10 4.25 4.07 4.12
773 NASDAQ OPRT Wed, Oct 19, 2022 4.34 4.34 4.05 4.13
772 NASDAQ OPRT Tue, Oct 18, 2022 4.41 4.55 4.23 4.25
771 NASDAQ OPRT Mon, Oct 17, 2022 4.41 4.47 4.36 4.38
770 NASDAQ OPRT Fri, Oct 14, 2022 4.72 4.72 4.24 4.25
769 NASDAQ OPRT Thu, Oct 13, 2022 4.34 4.78 4.21 4.65
768 NASDAQ OPRT Wed, Oct 12, 2022 4.31 4.49 4.21 4.44
767 NASDAQ OPRT Tue, Oct 11, 2022 4.41 4.55 4.26 4.32
766 NASDAQ OPRT Mon, Oct 10, 2022 4.74 4.84 4.45 4.46
765 NASDAQ OPRT Fri, Oct 7, 2022 4.79 4.79 4.48 4.75
764 NASDAQ OPRT Thu, Oct 6, 2022 4.88 5.00 4.77 4.84
763 NASDAQ OPRT Wed, Oct 5, 2022 4.87 4.97 4.68 4.90
762 NASDAQ OPRT Tue, Oct 4, 2022 4.67 5.13 4.67 5.03
761 NASDAQ OPRT Mon, Oct 3, 2022 4.45 4.61 4.31 4.59
760 NASDAQ OPRT Fri, Sep 30, 2022 4.39 4.51 4.30 4.37
759 NASDAQ OPRT Thu, Sep 29, 2022 4.45 4.49 4.16 4.37
758 NASDAQ OPRT Wed, Sep 28, 2022 4.51 4.65 4.49 4.50
757 NASDAQ OPRT Tue, Sep 27, 2022 4.45 4.58 4.37 4.47
756 NASDAQ OPRT Mon, Sep 26, 2022 4.45 4.71 4.37 4.40
755 NASDAQ OPRT Fri, Sep 23, 2022 4.67 4.67 4.37 4.54
754 NASDAQ OPRT Thu, Sep 22, 2022 4.86 4.86 4.55 4.61
753 NASDAQ OPRT Wed, Sep 21, 2022 5.01 5.04 4.81 4.86
752 NASDAQ OPRT Tue, Sep 20, 2022 5.39 5.39 4.94 5.01
751 NASDAQ OPRT Mon, Sep 19, 2022 5.41 5.61 5.22 5.50
750 NASDAQ OPRT Fri, Sep 16, 2022 5.33 5.49 5.20 5.46
749 NASDAQ OPRT Thu, Sep 15, 2022 5.11 5.69 5.10 5.45
748 NASDAQ OPRT Wed, Sep 14, 2022 5.60 5.60 5.09 5.20
747 NASDAQ OPRT Tue, Sep 13, 2022 5.88 5.88 5.30 5.41
746 NASDAQ OPRT Mon, Sep 12, 2022 5.90 6.06 5.68 5.88
745 NASDAQ OPRT Fri, Sep 9, 2022 5.34 5.86 5.25 5.85
744 NASDAQ OPRT Thu, Sep 8, 2022 5.01 5.19 4.95 5.19
743 NASDAQ OPRT Wed, Sep 7, 2022 5.00 5.06 4.94 5.01
742 NASDAQ OPRT Tue, Sep 6, 2022 5.00 5.09 4.96 5.00
741 NASDAQ OPRT Fri, Sep 2, 2022 5.12 5.19 4.97 5.03
740 NASDAQ OPRT Thu, Sep 1, 2022 5.08 5.12 4.79 5.01
739 NASDAQ OPRT Wed, Aug 31, 2022 5.32 5.39 5.10 5.11
738 NASDAQ OPRT Tue, Aug 30, 2022 5.65 5.74 5.30 5.33
737 NASDAQ OPRT Mon, Aug 29, 2022 5.77 5.82 5.62 5.64
736 NASDAQ OPRT Fri, Aug 26, 2022 6.12 6.12 5.80 5.82
735 NASDAQ OPRT Thu, Aug 25, 2022 6.13 6.21 5.98 6.11
734 NASDAQ OPRT Wed, Aug 24, 2022 6.25 6.36 6.05 6.11
733 NASDAQ OPRT Tue, Aug 23, 2022 6.25 6.45 6.21 6.24
732 NASDAQ OPRT Mon, Aug 22, 2022 6.60 6.62 6.16 6.24
731 NASDAQ OPRT Fri, Aug 19, 2022 6.76 6.83 6.52 6.74
730 NASDAQ OPRT Thu, Aug 18, 2022 6.96 7.20 6.87 6.89
729 NASDAQ OPRT Wed, Aug 17, 2022 7.22 7.22 6.97 7.02
728 NASDAQ OPRT Tue, Aug 16, 2022 7.54 7.56 7.33 7.36
727 NASDAQ OPRT Mon, Aug 15, 2022 7.68 7.71 7.40 7.59
726 NASDAQ OPRT Fri, Aug 12, 2022 7.59 7.74 7.54 7.70
725 NASDAQ OPRT Thu, Aug 11, 2022 7.37 7.78 7.35 7.56
724 NASDAQ OPRT Wed, Aug 10, 2022 7.78 7.81 6.94 7.34
723 NASDAQ OPRT Tue, Aug 9, 2022 9.84 9.84 6.27 7.70
722 NASDAQ OPRT Mon, Aug 8, 2022 10.24 10.86 10.24 10.77
721 NASDAQ OPRT Fri, Aug 5, 2022 9.85 10.32 9.79 10.14
720 NASDAQ OPRT Thu, Aug 4, 2022 9.82 10.02 9.61 9.98
719 NASDAQ OPRT Wed, Aug 3, 2022 9.58 10.00 9.52 9.71
718 NASDAQ OPRT Tue, Aug 2, 2022 9.16 9.65 9.07 9.54
717 NASDAQ OPRT Mon, Aug 1, 2022 9.20 9.31 8.91 9.19
716 NASDAQ OPRT Fri, Jul 29, 2022 8.93 9.24 8.86 9.18
715 NASDAQ OPRT Thu, Jul 28, 2022 9.50 9.53 8.89 8.89
714 NASDAQ OPRT Wed, Jul 27, 2022 9.09 9.51 8.89 9.49
713 NASDAQ OPRT Tue, Jul 26, 2022 9.18 9.24 8.80 8.98
712 NASDAQ OPRT Mon, Jul 25, 2022 9.42 9.65 9.21 9.32
711 NASDAQ OPRT Fri, Jul 22, 2022 9.55 9.57 9.21 9.34
710 NASDAQ OPRT Thu, Jul 21, 2022 9.35 9.56 9.18 9.54
709 NASDAQ OPRT Wed, Jul 20, 2022 9.28 9.49 9.12 9.46
708 NASDAQ OPRT Tue, Jul 19, 2022 8.58 9.38 8.58 9.35
707 NASDAQ OPRT Mon, Jul 18, 2022 8.76 8.87 8.27 8.45
706 NASDAQ OPRT Fri, Jul 15, 2022 8.23 8.68 8.19 8.50
705 NASDAQ OPRT Thu, Jul 14, 2022 8.24 8.28 7.83 8.01
704 NASDAQ OPRT Wed, Jul 13, 2022 8.83 8.87 8.35 8.37
703 NASDAQ OPRT Tue, Jul 12, 2022 8.26 8.91 8.16 8.89
702 NASDAQ OPRT Mon, Jul 11, 2022 8.73 8.73 8.14 8.22
701 NASDAQ OPRT Fri, Jul 8, 2022 8.88 9.00 8.65 8.81
700 NASDAQ OPRT Thu, Jul 7, 2022 8.80 9.08 8.80 8.87
699 NASDAQ OPRT Wed, Jul 6, 2022 8.91 9.15 8.71 8.73
698 NASDAQ OPRT Tue, Jul 5, 2022 8.30 9.00 8.13 9.00
697 NASDAQ OPRT Fri, Jul 1, 2022 8.25 8.57 8.16 8.55
696 NASDAQ OPRT Thu, Jun 30, 2022 8.61 8.67 8.11 8.27
695 NASDAQ OPRT Wed, Jun 29, 2022 8.97 8.97 8.65 8.81
694 NASDAQ OPRT Tue, Jun 28, 2022 9.22 9.76 8.86 9.00
693 NASDAQ OPRT Mon, Jun 27, 2022 8.44 9.58 8.40 9.22
692 NASDAQ OPRT Fri, Jun 24, 2022 8.77 8.81 8.24 8.25
691 NASDAQ OPRT Thu, Jun 23, 2022 8.75 9.00 8.37 8.49
690 NASDAQ OPRT Wed, Jun 22, 2022 8.83 9.17 8.67 8.69
689 NASDAQ OPRT Tue, Jun 21, 2022 9.31 9.57 9.03 9.05
688 NASDAQ OPRT Fri, Jun 17, 2022 9.16 9.47 8.92 9.15
687 NASDAQ OPRT Thu, Jun 16, 2022 9.72 9.81 8.98 8.99
686 NASDAQ OPRT Wed, Jun 15, 2022 10.11 10.25 9.92 10.00
685 NASDAQ OPRT Tue, Jun 14, 2022 10.28 10.29 9.89 9.96
684 NASDAQ OPRT Mon, Jun 13, 2022 10.50 10.56 9.68 10.09
683 NASDAQ OPRT Fri, Jun 10, 2022 11.12 11.24 10.70 10.74
682 NASDAQ OPRT Thu, Jun 9, 2022 12.06 12.12 11.29 11.44
681 NASDAQ OPRT Wed, Jun 8, 2022 12.67 12.79 12.06 12.15
680 NASDAQ OPRT Tue, Jun 7, 2022 11.78 12.70 11.78 12.67
679 NASDAQ OPRT Mon, Jun 6, 2022 11.69 12.06 11.46 11.93
678 NASDAQ OPRT Fri, Jun 3, 2022 11.40 11.51 11.10 11.47
677 NASDAQ OPRT Thu, Jun 2, 2022 11.37 11.62 11.26 11.39
676 NASDAQ OPRT Wed, Jun 1, 2022 11.28 11.47 11.09 11.30
675 NASDAQ OPRT Tue, May 31, 2022 11.20 11.44 10.90 11.26
674 NASDAQ OPRT Fri, May 27, 2022 11.24 11.45 11.05 11.09
673 NASDAQ OPRT Thu, May 26, 2022 11.02 11.33 10.85 11.09
672 NASDAQ OPRT Wed, May 25, 2022 10.73 10.99 10.52 10.84
671 NASDAQ OPRT Tue, May 24, 2022 10.85 10.85 10.48 10.73
670 NASDAQ OPRT Mon, May 23, 2022 10.66 11.04 10.66 11.01
669 NASDAQ OPRT Fri, May 20, 2022 10.93 11.59 10.28 10.63
668 NASDAQ OPRT Thu, May 19, 2022 10.87 11.35 10.80 10.89
667 NASDAQ OPRT Wed, May 18, 2022 11.29 11.58 10.87 10.96
666 NASDAQ OPRT Tue, May 17, 2022 11.47 11.63 11.18 11.33
665 NASDAQ OPRT Mon, May 16, 2022 11.36 11.62 11.19 11.19
664 NASDAQ OPRT Fri, May 13, 2022 11.73 11.92 11.39 11.44
663 NASDAQ OPRT Thu, May 12, 2022 11.62 11.80 11.01 11.50
662 NASDAQ OPRT Wed, May 11, 2022 11.94 12.36 11.50 11.77
661 NASDAQ OPRT Tue, May 10, 2022 11.06 12.34 10.90 11.84
660 NASDAQ OPRT Mon, May 9, 2022 11.55 11.56 10.59 10.79
659 NASDAQ OPRT Fri, May 6, 2022 11.81 11.97 11.51 11.63
658 NASDAQ OPRT Thu, May 5, 2022 12.47 12.86 11.80 11.94
657 NASDAQ OPRT Wed, May 4, 2022 12.04 12.82 11.93 12.74
656 NASDAQ OPRT Tue, May 3, 2022 11.96 12.25 11.88 12.06
655 NASDAQ OPRT Mon, May 2, 2022 11.59 12.11 11.40 11.97
654 NASDAQ OPRT Fri, Apr 29, 2022 12.03 12.39 11.53 11.59
653 NASDAQ OPRT Thu, Apr 28, 2022 11.78 12.42 11.70 12.20
652 NASDAQ OPRT Wed, Apr 27, 2022 11.96 12.03 11.26 11.53
651 NASDAQ OPRT Tue, Apr 26, 2022 12.37 12.39 11.87 11.96
650 NASDAQ OPRT Mon, Apr 25, 2022 12.02 12.78 11.85 12.55
649 NASDAQ OPRT Fri, Apr 22, 2022 12.73 12.73 12.04 12.09
648 NASDAQ OPRT Thu, Apr 21, 2022 13.43 13.43 12.62 12.70
647 NASDAQ OPRT Wed, Apr 20, 2022 13.50 13.81 13.00 13.22
646 NASDAQ OPRT Tue, Apr 19, 2022 13.64 13.97 13.41 13.51
645 NASDAQ OPRT Mon, Apr 18, 2022 13.57 13.79 12.98 13.62
644 NASDAQ OPRT Thu, Apr 14, 2022 13.85 13.89 13.48 13.50
643 NASDAQ OPRT Wed, Apr 13, 2022 13.69 14.05 13.54 13.87
642 NASDAQ OPRT Tue, Apr 12, 2022 13.81 13.83 13.45 13.67
641 NASDAQ OPRT Mon, Apr 11, 2022 13.92 13.95 13.38 13.52
640 NASDAQ OPRT Fri, Apr 8, 2022 13.82 14.34 13.65 14.07
639 NASDAQ OPRT Thu, Apr 7, 2022 14.12 14.42 13.26 13.85
638 NASDAQ OPRT Wed, Apr 6, 2022 14.14 14.24 13.65 14.12
637 NASDAQ OPRT Tue, Apr 5, 2022 14.43 14.57 13.88 14.26
636 NASDAQ OPRT Mon, Apr 4, 2022 14.72 14.91 13.84 14.43
635 NASDAQ OPRT Fri, Apr 1, 2022 14.45 14.73 14.00 14.67
634 NASDAQ OPRT Thu, Mar 31, 2022 14.01 14.47 13.95 14.36
633 NASDAQ OPRT Wed, Mar 30, 2022 14.06 14.33 13.95 14.01
632 NASDAQ OPRT Tue, Mar 29, 2022 13.60 14.15 13.60 14.15
631 NASDAQ OPRT Mon, Mar 28, 2022 13.46 13.55 13.03 13.46
630 NASDAQ OPRT Fri, Mar 25, 2022 13.53 13.70 13.17 13.39
629 NASDAQ OPRT Thu, Mar 24, 2022 13.62 13.78 13.30 13.48
628 NASDAQ OPRT Wed, Mar 23, 2022 14.19 14.19 13.48 13.53
627 NASDAQ OPRT Tue, Mar 22, 2022 14.35 14.65 14.12 14.26
626 NASDAQ OPRT Mon, Mar 21, 2022 14.26 14.63 14.12 14.23
625 NASDAQ OPRT Fri, Mar 18, 2022 13.91 14.36 13.68 14.29
624 NASDAQ OPRT Thu, Mar 17, 2022 13.79 14.16 13.68 13.97
623 NASDAQ OPRT Wed, Mar 16, 2022 13.62 14.08 13.55 13.85
622 NASDAQ OPRT Tue, Mar 15, 2022 14.05 14.07 13.43 13.49
621 NASDAQ OPRT Mon, Mar 14, 2022 13.63 14.06 13.50 13.99
620 NASDAQ OPRT Fri, Mar 11, 2022 13.46 13.51 12.97 13.05
619 NASDAQ OPRT Thu, Mar 10, 2022 13.31 13.42 12.65 13.26
618 NASDAQ OPRT Wed, Mar 9, 2022 13.49 13.90 13.49 13.58
617 NASDAQ OPRT Tue, Mar 8, 2022 13.46 13.57 12.94 13.13
616 NASDAQ OPRT Mon, Mar 7, 2022 14.83 14.87 13.42 13.45
615 NASDAQ OPRT Fri, Mar 4, 2022 15.59 16.06 14.67 14.77
614 NASDAQ OPRT Thu, Mar 3, 2022 15.94 16.53 15.64 15.71
613 NASDAQ OPRT Wed, Mar 2, 2022 15.41 15.84 15.02 15.80
612 NASDAQ OPRT Tue, Mar 1, 2022 16.30 16.66 14.91 15.02
611 NASDAQ OPRT Mon, Feb 28, 2022 16.27 16.66 16.04 16.34
610 NASDAQ OPRT Fri, Feb 25, 2022 16.87 17.58 16.15 16.65
609 NASDAQ OPRT Thu, Feb 24, 2022 15.95 17.01 15.95 16.91
608 NASDAQ OPRT Wed, Feb 23, 2022 16.78 17.20 16.66 16.73
607 NASDAQ OPRT Tue, Feb 22, 2022 16.89 17.27 16.24 16.63
606 NASDAQ OPRT Fri, Feb 18, 2022 17.16 17.70 16.81 17.15
605 NASDAQ OPRT Thu, Feb 17, 2022 17.44 17.78 17.12 17.33
604 NASDAQ OPRT Wed, Feb 16, 2022 17.33 17.80 17.23 17.61
603 NASDAQ OPRT Tue, Feb 15, 2022 17.01 17.66 16.94 17.31
602 NASDAQ OPRT Mon, Feb 14, 2022 17.07 17.10 16.71 16.85
601 NASDAQ OPRT Fri, Feb 11, 2022 17.12 17.47 16.76 16.99
600 NASDAQ OPRT Thu, Feb 10, 2022 17.11 17.53 16.96 17.05
599 NASDAQ OPRT Wed, Feb 9, 2022 17.25 17.50 17.05 17.24
598 NASDAQ OPRT Tue, Feb 8, 2022 16.97 17.45 16.80 17.23
597 NASDAQ OPRT Mon, Feb 7, 2022 16.71 17.43 16.71 17.09
596 NASDAQ OPRT Fri, Feb 4, 2022 16.77 17.05 16.45 16.85
595 NASDAQ OPRT Thu, Feb 3, 2022 17.32 17.68 16.89 16.91
594 NASDAQ OPRT Wed, Feb 2, 2022 17.99 18.20 17.27 17.42
593 NASDAQ OPRT Tue, Feb 1, 2022 18.09 18.39 17.67 18.01
592 NASDAQ OPRT Mon, Jan 31, 2022 17.75 18.25 17.71 18.01
591 NASDAQ OPRT Fri, Jan 28, 2022 18.01 18.87 17.63 18.01
590 NASDAQ OPRT Thu, Jan 27, 2022 18.79 19.16 18.04 18.10
589 NASDAQ OPRT Wed, Jan 26, 2022 19.03 19.50 18.53 18.75
588 NASDAQ OPRT Tue, Jan 25, 2022 19.00 19.34 18.49 18.90
587 NASDAQ OPRT Mon, Jan 24, 2022 18.67 19.30 18.00 19.19
586 NASDAQ OPRT Fri, Jan 21, 2022 19.36 19.50 18.78 18.96
585 NASDAQ OPRT Thu, Jan 20, 2022 19.82 20.30 19.24 19.29
584 NASDAQ OPRT Wed, Jan 19, 2022 19.50 19.99 19.10 19.90
583 NASDAQ OPRT Tue, Jan 18, 2022 19.00 19.09 18.13 18.93
582 NASDAQ OPRT Fri, Jan 14, 2022 19.60 19.60 19.02 19.27
581 NASDAQ OPRT Thu, Jan 13, 2022 19.80 20.22 19.64 19.75
580 NASDAQ OPRT Wed, Jan 12, 2022 19.73 19.77 19.16 19.60
579 NASDAQ OPRT Tue, Jan 11, 2022 19.45 19.65 19.02 19.50
578 NASDAQ OPRT Mon, Jan 10, 2022 19.90 20.31 19.06 19.23
577 NASDAQ OPRT Fri, Jan 7, 2022 20.21 20.57 19.96 20.06
576 NASDAQ OPRT Thu, Jan 6, 2022 20.24 21.39 19.22 20.31
575 NASDAQ OPRT Wed, Jan 5, 2022 20.68 20.92 20.17 20.19
574 NASDAQ OPRT Tue, Jan 4, 2022 20.66 21.07 20.44 20.67
573 NASDAQ OPRT Mon, Jan 3, 2022 20.45 21.21 20.45 20.64
572 NASDAQ OPRT Fri, Dec 31, 2021 20.37 20.80 19.65 20.25
571 NASDAQ OPRT Thu, Dec 30, 2021 20.17 20.61 20.10 20.49
570 NASDAQ OPRT Wed, Dec 29, 2021 20.45 20.62 20.12 20.28
569 NASDAQ OPRT Tue, Dec 28, 2021 21.53 21.74 20.56 20.56
568 NASDAQ OPRT Mon, Dec 27, 2021 21.06 21.68 20.70 21.49
567 NASDAQ OPRT Thu, Dec 23, 2021 21.03 21.78 21.02 21.19
566 NASDAQ OPRT Wed, Dec 22, 2021 20.64 21.08 20.36 20.79
565 NASDAQ OPRT Tue, Dec 21, 2021 20.66 21.17 20.66 20.66
564 NASDAQ OPRT Mon, Dec 20, 2021 19.97 20.75 19.54 20.27
563 NASDAQ OPRT Fri, Dec 17, 2021 19.36 20.47 18.82 20.42
562 NASDAQ OPRT Thu, Dec 16, 2021 20.70 20.77 19.37 19.46
561 NASDAQ OPRT Wed, Dec 15, 2021 19.94 20.77 19.75 20.42
560 NASDAQ OPRT Tue, Dec 14, 2021 20.34 21.33 19.96 20.07
559 NASDAQ OPRT Mon, Dec 13, 2021 21.18 21.18 20.02 20.40
558 NASDAQ OPRT Fri, Dec 10, 2021 22.06 22.95 21.20 21.28
557 NASDAQ OPRT Thu, Dec 9, 2021 22.34 22.80 21.81 21.84
556 NASDAQ OPRT Wed, Dec 8, 2021 22.30 23.15 21.48 22.63
555 NASDAQ OPRT Tue, Dec 7, 2021 21.64 22.75 21.64 22.41
554 NASDAQ OPRT Mon, Dec 6, 2021 20.78 22.05 20.36 21.45
553 NASDAQ OPRT Fri, Dec 3, 2021 21.62 21.70 20.53 20.65
552 NASDAQ OPRT Thu, Dec 2, 2021 20.79 21.60 20.11 21.47
551 NASDAQ OPRT Wed, Dec 1, 2021 22.08 22.32 20.64 20.70
550 NASDAQ OPRT Tue, Nov 30, 2021 21.54 21.66 20.80 21.47
549 NASDAQ OPRT Mon, Nov 29, 2021 23.01 23.31 21.81 21.83
548 NASDAQ OPRT Fri, Nov 26, 2021 22.57 22.77 21.94 22.64
547 NASDAQ OPRT Wed, Nov 24, 2021 23.54 23.92 22.64 23.24
546 NASDAQ OPRT Tue, Nov 23, 2021 24.04 24.04 23.22 23.75
545 NASDAQ OPRT Mon, Nov 22, 2021 24.07 24.68 23.12 23.82
544 NASDAQ OPRT Fri, Nov 19, 2021 24.49 24.69 23.71 23.76
543 NASDAQ OPRT Thu, Nov 18, 2021 25.35 25.35 24.32 24.61
542 NASDAQ OPRT Wed, Nov 17, 2021 25.54 26.18 25.05 25.27
541 NASDAQ OPRT Tue, Nov 16, 2021 25.83 26.28 24.70 25.29
540 NASDAQ OPRT Mon, Nov 15, 2021 27.84 27.84 24.57 25.91
539 NASDAQ OPRT Fri, Nov 12, 2021 27.08 27.95 27.01 27.74
538 NASDAQ OPRT Thu, Nov 11, 2021 26.89 27.50 26.78 26.84
537 NASDAQ OPRT Wed, Nov 10, 2021 26.73 27.21 26.20 26.97
536 NASDAQ OPRT Tue, Nov 9, 2021 26.85 27.00 26.33 26.73
535 NASDAQ OPRT Mon, Nov 8, 2021 25.58 26.99 24.97 26.83
534 NASDAQ OPRT Fri, Nov 5, 2021 25.87 26.63 25.11 25.20
533 NASDAQ OPRT Thu, Nov 4, 2021 24.75 27.47 24.42 25.40
532 NASDAQ OPRT Wed, Nov 3, 2021 23.46 24.36 22.74 23.40
531 NASDAQ OPRT Tue, Nov 2, 2021 23.46 23.88 23.01 23.32
530 NASDAQ OPRT Mon, Nov 1, 2021 23.42 23.88 23.38 23.48
529 NASDAQ OPRT Fri, Oct 29, 2021 22.23 23.29 22.11 23.23
528 NASDAQ OPRT Thu, Oct 28, 2021 23.03 23.03 21.77 22.19
527 NASDAQ OPRT Wed, Oct 27, 2021 23.77 23.96 22.67 22.84
526 NASDAQ OPRT Tue, Oct 26, 2021 24.42 25.59 23.80 23.97
525 NASDAQ OPRT Mon, Oct 25, 2021 24.50 24.62 24.20 24.41
524 NASDAQ OPRT Fri, Oct 22, 2021 24.53 24.74 24.19 24.48
523 NASDAQ OPRT Thu, Oct 21, 2021 24.93 25.15 24.42 24.61
522 NASDAQ OPRT Wed, Oct 20, 2021 24.80 25.05 24.26 24.98
521 NASDAQ OPRT Tue, Oct 19, 2021 25.18 25.18 24.56 24.92
520 NASDAQ OPRT Mon, Oct 18, 2021 25.20 25.39 24.95 25.17
519 NASDAQ OPRT Fri, Oct 15, 2021 25.62 25.88 25.11 25.26
518 NASDAQ OPRT Thu, Oct 14, 2021 24.78 25.32 24.63 25.21
517 NASDAQ OPRT Wed, Oct 13, 2021 25.65 25.65 24.21 24.42
516 NASDAQ OPRT Tue, Oct 12, 2021 25.31 26.23 25.31 25.60
515 NASDAQ OPRT Mon, Oct 11, 2021 25.54 25.77 25.18 25.34
514 NASDAQ OPRT Fri, Oct 8, 2021 25.55 25.94 24.93 25.25
513 NASDAQ OPRT Thu, Oct 7, 2021 25.40 26.59 24.71 25.87
512 NASDAQ OPRT Wed, Oct 6, 2021 25.30 25.73 24.85 25.22
511 NASDAQ OPRT Tue, Oct 5, 2021 25.48 25.78 24.68 25.39
510 NASDAQ OPRT Mon, Oct 4, 2021 25.39 25.55 25.03 25.34
509 NASDAQ OPRT Fri, Oct 1, 2021 25.07 25.87 24.92 25.29
508 NASDAQ OPRT Thu, Sep 30, 2021 25.69 25.83 24.85 25.03
507 NASDAQ OPRT Wed, Sep 29, 2021 25.27 25.68 24.80 25.54
506 NASDAQ OPRT Tue, Sep 28, 2021 25.57 25.85 24.26 25.21
505 NASDAQ OPRT Mon, Sep 27, 2021 24.85 25.73 24.57 25.60
504 NASDAQ OPRT Fri, Sep 24, 2021 24.04 25.16 23.94 24.69
503 NASDAQ OPRT Thu, Sep 23, 2021 23.86 24.19 23.70 24.00
502 NASDAQ OPRT Wed, Sep 22, 2021 23.54 23.99 23.17 23.63
501 NASDAQ OPRT Tue, Sep 21, 2021 23.80 23.96 22.88 23.30
500 NASDAQ OPRT Mon, Sep 20, 2021 23.79 24.10 23.25 23.60
499 NASDAQ OPRT Fri, Sep 17, 2021 24.16 24.50 23.86 24.46
498 NASDAQ OPRT Thu, Sep 16, 2021 24.15 24.38 23.74 24.16
497 NASDAQ OPRT Wed, Sep 15, 2021 24.07 24.21 23.37 24.19
496 NASDAQ OPRT Tue, Sep 14, 2021 24.46 24.74 24.00 24.17
495 NASDAQ OPRT Mon, Sep 13, 2021 24.34 24.69 24.11 24.45
494 NASDAQ OPRT Fri, Sep 10, 2021 24.63 24.98 24.06 24.15
493 NASDAQ OPRT Thu, Sep 9, 2021 24.79 25.68 23.50 24.42
492 NASDAQ OPRT Wed, Sep 8, 2021 25.18 25.28 24.58 24.80
491 NASDAQ OPRT Tue, Sep 7, 2021 25.79 25.85 25.26 25.28
490 NASDAQ OPRT Fri, Sep 3, 2021 25.58 26.09 25.05 25.65
489 NASDAQ OPRT Thu, Sep 2, 2021 25.52 26.02 25.13 25.61
488 NASDAQ OPRT Wed, Sep 1, 2021 25.11 25.58 24.93 25.49
487 NASDAQ OPRT Tue, Aug 31, 2021 24.80 25.48 24.69 25.25
486 NASDAQ OPRT Mon, Aug 30, 2021 25.50 25.50 24.81 24.86
485 NASDAQ OPRT Fri, Aug 27, 2021 24.52 25.50 24.52 25.40
484 NASDAQ OPRT Thu, Aug 26, 2021 24.65 24.82 23.87 24.49
483 NASDAQ OPRT Wed, Aug 25, 2021 24.13 24.73 24.04 24.64
482 NASDAQ OPRT Tue, Aug 24, 2021 24.27 24.50 24.05 24.14
481 NASDAQ OPRT Mon, Aug 23, 2021 23.90 24.43 23.87 24.27
480 NASDAQ OPRT Fri, Aug 20, 2021 23.21 23.90 22.83 23.84
479 NASDAQ OPRT Thu, Aug 19, 2021 23.93 23.93 22.94 23.36
478 NASDAQ OPRT Wed, Aug 18, 2021 23.93 24.36 23.69 24.11
477 NASDAQ OPRT Tue, Aug 17, 2021 24.00 24.03 23.37 24.03
476 NASDAQ OPRT Mon, Aug 16, 2021 24.39 24.39 23.82 24.30
475 NASDAQ OPRT Fri, Aug 13, 2021 24.73 24.73 24.29 24.61
474 NASDAQ OPRT Thu, Aug 12, 2021 24.99 24.99 24.40 24.74
473 NASDAQ OPRT Wed, Aug 11, 2021 24.79 25.24 24.67 25.15
472 NASDAQ OPRT Tue, Aug 10, 2021 24.32 25.00 24.13 24.82
471 NASDAQ OPRT Mon, Aug 9, 2021 24.90 25.00 23.76 24.26
470 NASDAQ OPRT Fri, Aug 6, 2021 23.00 25.25 22.46 24.87
469 NASDAQ OPRT Thu, Aug 5, 2021 21.80 22.23 21.55 21.83
468 NASDAQ OPRT Wed, Aug 4, 2021 21.12 21.80 20.93 21.60
467 NASDAQ OPRT Tue, Aug 3, 2021 20.93 21.23 20.71 21.07
466 NASDAQ OPRT Mon, Aug 2, 2021 21.10 21.49 20.83 21.09
465 NASDAQ OPRT Fri, Jul 30, 2021 21.13 21.29 20.89 21.08
464 NASDAQ OPRT Thu, Jul 29, 2021 21.10 21.50 20.92 21.23
463 NASDAQ OPRT Wed, Jul 28, 2021 20.77 21.25 20.55 21.04
462 NASDAQ OPRT Tue, Jul 27, 2021 20.83 21.15 20.51 20.69
461 NASDAQ OPRT Mon, Jul 26, 2021 20.77 21.02 20.62 20.82
460 NASDAQ OPRT Fri, Jul 23, 2021 20.82 20.99 20.38 20.67
459 NASDAQ OPRT Thu, Jul 22, 2021 20.85 21.17 20.52 20.74
458 NASDAQ OPRT Wed, Jul 21, 2021 20.71 21.08 20.62 20.90
457 NASDAQ OPRT Tue, Jul 20, 2021 20.20 20.88 19.84 20.54
456 NASDAQ OPRT Mon, Jul 19, 2021 19.76 20.40 19.38 20.26
455 NASDAQ OPRT Fri, Jul 16, 2021 20.56 20.77 20.01 20.11
454 NASDAQ OPRT Thu, Jul 15, 2021 20.04 20.44 19.95 20.36
453 NASDAQ OPRT Wed, Jul 14, 2021 20.67 20.70 20.11 20.12
452 NASDAQ OPRT Tue, Jul 13, 2021 20.62 20.82 20.35 20.54
451 NASDAQ OPRT Mon, Jul 12, 2021 20.32 20.81 20.32 20.75
450 NASDAQ OPRT Fri, Jul 9, 2021 19.84 20.36 19.77 20.36
449 NASDAQ OPRT Thu, Jul 8, 2021 19.63 19.93 19.25 19.69
448 NASDAQ OPRT Wed, Jul 7, 2021 20.19 20.22 19.64 19.95
447 NASDAQ OPRT Tue, Jul 6, 2021 20.40 20.40 20.09 20.28
446 NASDAQ OPRT Fri, Jul 2, 2021 20.59 20.65 20.10 20.38
445 NASDAQ OPRT Thu, Jul 1, 2021 20.22 20.78 20.00 20.58
444 NASDAQ OPRT Wed, Jun 30, 2021 19.93 20.48 19.89 20.03
443 NASDAQ OPRT Tue, Jun 29, 2021 20.00 20.30 19.94 19.99
442 NASDAQ OPRT Mon, Jun 28, 2021 20.13 20.33 19.90 20.14
441 NASDAQ OPRT Fri, Jun 25, 2021 20.82 20.98 19.87 20.08
440 NASDAQ OPRT Thu, Jun 24, 2021 20.53 20.87 20.27 20.83
439 NASDAQ OPRT Wed, Jun 23, 2021 21.26 21.26 20.26 20.45
438 NASDAQ OPRT Tue, Jun 22, 2021 21.34 21.34 20.80 20.93
437 NASDAQ OPRT Mon, Jun 21, 2021 21.28 21.60 21.22 21.36
436 NASDAQ OPRT Fri, Jun 18, 2021 20.88 21.73 20.85 21.16
435 NASDAQ OPRT Thu, Jun 17, 2021 21.31 21.52 20.85 21.29
434 NASDAQ OPRT Wed, Jun 16, 2021 21.38 21.63 21.01 21.30
433 NASDAQ OPRT Tue, Jun 15, 2021 21.26 21.75 21.26 21.47
432 NASDAQ OPRT Mon, Jun 14, 2021 20.92 21.67 20.82 21.27
431 NASDAQ OPRT Fri, Jun 11, 2021 20.53 21.00 20.51 20.87
430 NASDAQ OPRT Thu, Jun 10, 2021 20.37 20.79 20.08 20.47
429 NASDAQ OPRT Wed, Jun 9, 2021 20.79 20.79 20.14 20.27
428 NASDAQ OPRT Tue, Jun 8, 2021 20.88 21.50 20.39 20.80
427 NASDAQ OPRT Mon, Jun 7, 2021 20.57 20.97 20.54 20.85
426 NASDAQ OPRT Fri, Jun 4, 2021 20.14 20.64 19.80 20.57
425 NASDAQ OPRT Thu, Jun 3, 2021 19.89 20.14 19.81 20.08
424 NASDAQ OPRT Wed, Jun 2, 2021 19.63 20.26 19.43 20.09
423 NASDAQ OPRT Tue, Jun 1, 2021 19.10 19.61 19.01 19.52
422 NASDAQ OPRT Fri, May 28, 2021 19.50 19.50 18.78 19.08
421 NASDAQ OPRT Thu, May 27, 2021 20.11 20.49 19.37 19.44
420 NASDAQ OPRT Wed, May 26, 2021 20.21 20.41 19.86 20.01
419 NASDAQ OPRT Tue, May 25, 2021 20.76 21.16 20.06 20.14
418 NASDAQ OPRT Mon, May 24, 2021 20.23 20.92 19.90 20.79
417 NASDAQ OPRT Fri, May 21, 2021 19.90 20.28 19.47 20.23
416 NASDAQ OPRT Thu, May 20, 2021 19.41 19.76 19.18 19.63
415 NASDAQ OPRT Wed, May 19, 2021 19.18 19.45 18.63 19.25
414 NASDAQ OPRT Tue, May 18, 2021 19.94 20.23 19.47 19.49
413 NASDAQ OPRT Mon, May 17, 2021 19.87 20.01 19.66 19.96
412 NASDAQ OPRT Fri, May 14, 2021 19.93 20.01 19.50 20.01
411 NASDAQ OPRT Thu, May 13, 2021 19.73 20.00 19.51 19.83
410 NASDAQ OPRT Wed, May 12, 2021 20.04 20.50 19.55 19.75
409 NASDAQ OPRT Tue, May 11, 2021 20.43 21.78 20.01 20.19
408 NASDAQ OPRT Mon, May 10, 2021 21.78 21.78 20.45 21.00
407 NASDAQ OPRT Fri, May 7, 2021 19.38 22.00 19.38 21.80
406 NASDAQ OPRT Thu, May 6, 2021 19.57 19.89 19.26 19.76
405 NASDAQ OPRT Wed, May 5, 2021 19.21 19.85 19.09 19.68
404 NASDAQ OPRT Tue, May 4, 2021 20.89 21.00 19.49 19.56
403 NASDAQ OPRT Mon, May 3, 2021 21.67 21.97 20.81 20.89
402 NASDAQ OPRT Fri, Apr 30, 2021 20.16 21.74 20.16 21.71
401 NASDAQ OPRT Thu, Apr 29, 2021 21.17 21.36 20.14 20.47
400 NASDAQ OPRT Wed, Apr 28, 2021 21.03 21.03 20.52 21.02
399 NASDAQ OPRT Tue, Apr 27, 2021 20.45 21.00 20.35 20.92
398 NASDAQ OPRT Mon, Apr 26, 2021 20.57 20.92 20.25 20.54
397 NASDAQ OPRT Fri, Apr 23, 2021 19.97 20.73 19.97 20.43
396 NASDAQ OPRT Thu, Apr 22, 2021 20.30 20.45 19.83 19.97
395 NASDAQ OPRT Wed, Apr 21, 2021 20.21 20.62 20.03 20.11
394 NASDAQ OPRT Tue, Apr 20, 2021 19.59 20.31 19.36 20.31
393 NASDAQ OPRT Mon, Apr 19, 2021 20.13 20.43 19.58 19.74
392 NASDAQ OPRT Fri, Apr 16, 2021 20.52 20.60 20.09 20.17
391 NASDAQ OPRT Thu, Apr 15, 2021 20.72 20.98 20.27 20.75
390 NASDAQ OPRT Wed, Apr 14, 2021 20.63 21.19 20.35 20.59
389 NASDAQ OPRT Tue, Apr 13, 2021 21.19 21.28 20.39 20.62
388 NASDAQ OPRT Mon, Apr 12, 2021 21.25 21.98 20.92 21.25
387 NASDAQ OPRT Fri, Apr 9, 2021 21.27 21.88 20.09 21.16
386 NASDAQ OPRT Thu, Apr 8, 2021 21.14 21.29 19.92 21.26
385 NASDAQ OPRT Wed, Apr 7, 2021 21.89 21.89 20.91 21.02
384 NASDAQ OPRT Tue, Apr 6, 2021 21.71 21.93 21.27 21.60
383 NASDAQ OPRT Mon, Apr 5, 2021 21.24 21.63 20.95 21.60
382 NASDAQ OPRT Thu, Apr 1, 2021 20.96 21.25 20.31 20.97
381 NASDAQ OPRT Wed, Mar 31, 2021 20.24 20.79 19.86 20.71
380 NASDAQ OPRT Tue, Mar 30, 2021 19.55 21.08 19.14 20.24
379 NASDAQ OPRT Mon, Mar 29, 2021 20.38 20.38 19.49 19.51
378 NASDAQ OPRT Fri, Mar 26, 2021 21.20 21.78 20.15 20.58
377 NASDAQ OPRT Thu, Mar 25, 2021 19.75 21.08 19.75 20.83
376 NASDAQ OPRT Wed, Mar 24, 2021 19.54 21.31 19.54 19.98
375 NASDAQ OPRT Tue, Mar 23, 2021 20.07 20.42 18.92 19.31
374 NASDAQ OPRT Mon, Mar 22, 2021 21.00 21.00 20.23 20.34
373 NASDAQ OPRT Fri, Mar 19, 2021 20.64 21.29 19.63 21.10
372 NASDAQ OPRT Thu, Mar 18, 2021 21.50 22.36 20.49 20.72
371 NASDAQ OPRT Wed, Mar 17, 2021 22.67 22.89 21.31 21.60
370 NASDAQ OPRT Tue, Mar 16, 2021 22.46 22.88 21.64 22.31
369 NASDAQ OPRT Mon, Mar 15, 2021 21.05 22.90 21.04 22.41
368 NASDAQ OPRT Fri, Mar 12, 2021 21.94 22.37 21.50 22.31
367 NASDAQ OPRT Thu, Mar 11, 2021 21.27 22.09 20.94 21.85
366 NASDAQ OPRT Wed, Mar 10, 2021 21.28 22.40 20.45 21.26
365 NASDAQ OPRT Tue, Mar 9, 2021 19.39 21.38 19.25 21.28
364 NASDAQ OPRT Mon, Mar 8, 2021 18.99 19.94 18.77 19.58
363 NASDAQ OPRT Fri, Mar 5, 2021 18.44 19.08 17.56 19.04
362 NASDAQ OPRT Thu, Mar 4, 2021 18.17 18.54 17.52 18.29
361 NASDAQ OPRT Wed, Mar 3, 2021 17.82 18.72 17.70 18.29
360 NASDAQ OPRT Tue, Mar 2, 2021 17.24 18.20 17.02 17.92
359 NASDAQ OPRT Mon, Mar 1, 2021 16.74 17.48 16.27 17.40
358 NASDAQ OPRT Fri, Feb 26, 2021 16.49 16.75 15.94 16.32
357 NASDAQ OPRT Thu, Feb 25, 2021 16.68 16.81 16.13 16.40
356 NASDAQ OPRT Wed, Feb 24, 2021 15.99 16.88 15.66 16.72
355 NASDAQ OPRT Tue, Feb 23, 2021 16.29 16.29 15.36 15.94
354 NASDAQ OPRT Mon, Feb 22, 2021 16.23 16.51 16.00 16.47
353 NASDAQ OPRT Fri, Feb 19, 2021 17.99 17.99 16.36 16.39
352 NASDAQ OPRT Thu, Feb 18, 2021 16.57 17.31 16.08 17.22
351 NASDAQ OPRT Wed, Feb 17, 2021 16.92 17.13 16.19 16.57
350 NASDAQ OPRT Tue, Feb 16, 2021 17.15 17.52 16.60 16.89
349 NASDAQ OPRT Fri, Feb 12, 2021 17.01 17.23 16.66 16.89
348 NASDAQ OPRT Thu, Feb 11, 2021 17.35 17.96 16.80 16.94
347 NASDAQ OPRT Wed, Feb 10, 2021 17.31 17.54 16.92 17.35
346 NASDAQ OPRT Tue, Feb 9, 2021 17.57 17.80 17.06 17.30
345 NASDAQ OPRT Mon, Feb 8, 2021 17.02 17.76 17.02 17.57
344 NASDAQ OPRT Fri, Feb 5, 2021 16.54 17.08 15.65 16.86
343 NASDAQ OPRT Thu, Feb 4, 2021 16.55 17.00 16.10 16.22
342 NASDAQ OPRT Wed, Feb 3, 2021 16.85 17.19 16.45 16.57
341 NASDAQ OPRT Tue, Feb 2, 2021 16.54 17.37 16.42 16.89
340 NASDAQ OPRT Mon, Feb 1, 2021 16.08 16.52 15.87 16.22
339 NASDAQ OPRT Fri, Jan 29, 2021 16.39 16.56 15.80 16.01
338 NASDAQ OPRT Thu, Jan 28, 2021 15.60 16.60 15.37 16.43
337 NASDAQ OPRT Wed, Jan 27, 2021 16.10 16.29 15.35 15.46
336 NASDAQ OPRT Tue, Jan 26, 2021 16.64 16.98 16.19 16.43
335 NASDAQ OPRT Mon, Jan 25, 2021 17.24 17.24 16.20 16.47
334 NASDAQ OPRT Fri, Jan 22, 2021 16.52 17.24 16.12 17.24
333 NASDAQ OPRT Thu, Jan 21, 2021 18.14 18.28 16.66 16.71
332 NASDAQ OPRT Wed, Jan 20, 2021 17.95 18.49 17.61 18.25
331 NASDAQ OPRT Tue, Jan 19, 2021 17.54 17.93 17.35 17.82
330 NASDAQ OPRT Fri, Jan 15, 2021 17.38 17.52 17.14 17.36
329 NASDAQ OPRT Thu, Jan 14, 2021 17.60 18.35 17.46 17.66
328 NASDAQ OPRT Wed, Jan 13, 2021 17.97 17.97 17.14 17.46
327 NASDAQ OPRT Tue, Jan 12, 2021 17.77 18.07 17.47 17.86
326 NASDAQ OPRT Mon, Jan 11, 2021 18.03 18.06 17.50 17.62
325 NASDAQ OPRT Fri, Jan 8, 2021 18.35 18.35 17.76 18.23
324 NASDAQ OPRT Thu, Jan 7, 2021 19.08 19.12 18.25 18.34
323 NASDAQ OPRT Wed, Jan 6, 2021 18.58 19.25 18.38 18.71
322 NASDAQ OPRT Tue, Jan 5, 2021 18.55 18.84 17.87 18.25
321 NASDAQ OPRT Mon, Jan 4, 2021 19.56 19.56 18.44 18.58
320 NASDAQ OPRT Thu, Dec 31, 2020 19.07 19.84 19.00 19.37
319 NASDAQ OPRT Wed, Dec 30, 2020 19.06 19.33 18.78 19.09
318 NASDAQ OPRT Tue, Dec 29, 2020 19.31 19.80 19.00 19.11
317 NASDAQ OPRT Mon, Dec 28, 2020 19.54 19.54 18.73 19.26
316 NASDAQ OPRT Thu, Dec 24, 2020 19.76 19.90 19.18 19.20
315 NASDAQ OPRT Wed, Dec 23, 2020 19.00 19.78 19.00 19.74
314 NASDAQ OPRT Tue, Dec 22, 2020 19.39 19.81 18.95 19.10
313 NASDAQ OPRT Mon, Dec 21, 2020 18.60 19.31 18.60 19.31
312 NASDAQ OPRT Fri, Dec 18, 2020 19.22 19.49 18.01 19.00
311 NASDAQ OPRT Thu, Dec 17, 2020 18.53 19.15 18.53 18.99
310 NASDAQ OPRT Wed, Dec 16, 2020 19.18 19.18 18.56 18.75
309 NASDAQ OPRT Tue, Dec 15, 2020 18.34 19.18 18.25 19.02
308 NASDAQ OPRT Mon, Dec 14, 2020 18.34 19.00 17.80 18.25
307 NASDAQ OPRT Fri, Dec 11, 2020 17.96 18.46 17.79 18.17
306 NASDAQ OPRT Thu, Dec 10, 2020 18.31 18.50 17.52 18.20
305 NASDAQ OPRT Wed, Dec 9, 2020 18.00 19.28 17.72 17.90
304 NASDAQ OPRT Tue, Dec 8, 2020 17.72 18.00 17.67 17.91
303 NASDAQ OPRT Mon, Dec 7, 2020 17.84 17.99 17.72 17.93
302 NASDAQ OPRT Fri, Dec 4, 2020 17.80 17.95 17.46 17.91
301 NASDAQ OPRT Thu, Dec 3, 2020 17.83 17.95 17.47 17.77
300 NASDAQ OPRT Wed, Dec 2, 2020 18.00 18.45 17.04 17.80
299 NASDAQ OPRT Tue, Dec 1, 2020 17.50 18.21 16.59 18.17
298 NASDAQ OPRT Mon, Nov 30, 2020 17.31 17.50 16.70 16.91
297 NASDAQ OPRT Fri, Nov 27, 2020 17.92 17.94 17.21 17.65
296 NASDAQ OPRT Wed, Nov 25, 2020 18.13 18.39 17.53 17.94
295 NASDAQ OPRT Tue, Nov 24, 2020 17.10 18.45 17.07 18.40
294 NASDAQ OPRT Mon, Nov 23, 2020 16.57 17.60 16.57 17.19
293 NASDAQ OPRT Fri, Nov 20, 2020 16.26 16.84 16.22 16.51
292 NASDAQ OPRT Thu, Nov 19, 2020 16.53 16.87 16.16 16.48
291 NASDAQ OPRT Wed, Nov 18, 2020 16.78 17.39 16.57 16.62
290 NASDAQ OPRT Tue, Nov 17, 2020 17.24 17.24 16.62 16.73
289 NASDAQ OPRT Mon, Nov 16, 2020 16.84 17.58 16.52 17.40
288 NASDAQ OPRT Fri, Nov 13, 2020 15.84 16.74 15.66 16.66
287 NASDAQ OPRT Thu, Nov 12, 2020 15.81 16.10 15.55 15.81
286 NASDAQ OPRT Wed, Nov 11, 2020 16.04 16.25 15.66 15.95
285 NASDAQ OPRT Tue, Nov 10, 2020 15.39 16.39 15.27 15.64
284 NASDAQ OPRT Mon, Nov 9, 2020 15.69 16.37 15.08 15.08
283 NASDAQ OPRT Fri, Nov 6, 2020 15.29 15.39 14.16 14.77
282 NASDAQ OPRT Thu, Nov 5, 2020 14.87 15.68 14.87 15.28
281 NASDAQ OPRT Wed, Nov 4, 2020 14.09 15.18 14.01 14.71
280 NASDAQ OPRT Tue, Nov 3, 2020 13.76 14.91 13.18 14.53
279 NASDAQ OPRT Mon, Nov 2, 2020 13.29 13.89 13.15 13.38
278 NASDAQ OPRT Fri, Oct 30, 2020 13.57 13.97 13.00 13.30
277 NASDAQ OPRT Thu, Oct 29, 2020 13.50 14.13 13.36 13.67
276 NASDAQ OPRT Wed, Oct 28, 2020 13.70 14.06 13.38 13.65
275 NASDAQ OPRT Tue, Oct 27, 2020 14.51 14.60 13.90 14.07
274 NASDAQ OPRT Mon, Oct 26, 2020 14.21 14.60 14.08 14.50
273 NASDAQ OPRT Fri, Oct 23, 2020 14.60 14.79 14.46 14.70
272 NASDAQ OPRT Thu, Oct 22, 2020 14.38 14.59 14.03 14.42
271 NASDAQ OPRT Wed, Oct 21, 2020 14.39 14.60 14.08 14.24
270 NASDAQ OPRT Tue, Oct 20, 2020 14.39 14.77 14.29 14.42
269 NASDAQ OPRT Mon, Oct 19, 2020 14.65 14.70 14.09 14.11
268 NASDAQ OPRT Fri, Oct 16, 2020 14.31 14.92 14.20 14.50
267 NASDAQ OPRT Thu, Oct 15, 2020 14.18 14.77 14.01 14.45
266 NASDAQ OPRT Wed, Oct 14, 2020 14.79 14.79 14.28 14.30
265 NASDAQ OPRT Tue, Oct 13, 2020 14.87 14.97 14.48 14.66
264 NASDAQ OPRT Mon, Oct 12, 2020 14.59 14.95 14.40 14.95
263 NASDAQ OPRT Fri, Oct 9, 2020 14.89 14.90 14.56 14.69
262 NASDAQ OPRT Thu, Oct 8, 2020 14.49 14.86 14.21 14.76
261 NASDAQ OPRT Wed, Oct 7, 2020 14.61 14.99 14.07 14.30
260 NASDAQ OPRT Tue, Oct 6, 2020 14.50 15.23 14.17 14.28
259 NASDAQ OPRT Mon, Oct 5, 2020 13.45 14.80 13.45 14.42
258 NASDAQ OPRT Fri, Oct 2, 2020 12.45 13.55 12.31 13.36
257 NASDAQ OPRT Thu, Oct 1, 2020 11.88 12.93 11.57 12.84
256 NASDAQ OPRT Wed, Sep 30, 2020 12.05 12.43 11.72 11.79
255 NASDAQ OPRT Tue, Sep 29, 2020 12.03 12.32 11.95 11.99
254 NASDAQ OPRT Mon, Sep 28, 2020 11.44 12.35 11.37 12.09
253 NASDAQ OPRT Fri, Sep 25, 2020 11.21 11.69 10.94 11.22
252 NASDAQ OPRT Thu, Sep 24, 2020 11.49 11.78 11.08 11.35
251 NASDAQ OPRT Wed, Sep 23, 2020 11.79 12.51 11.59 11.63
250 NASDAQ OPRT Tue, Sep 22, 2020 12.67 12.99 11.74 11.98
249 NASDAQ OPRT Mon, Sep 21, 2020 14.16 14.16 12.34 12.42
248 NASDAQ OPRT Fri, Sep 18, 2020 15.04 15.04 13.96 14.00
247 NASDAQ OPRT Thu, Sep 17, 2020 14.41 15.60 14.34 14.70
246 NASDAQ OPRT Wed, Sep 16, 2020 15.10 15.18 14.35 14.50
245 NASDAQ OPRT Tue, Sep 15, 2020 15.41 15.49 15.03 15.04
244 NASDAQ OPRT Mon, Sep 14, 2020 14.05 15.48 14.05 15.41
243 NASDAQ OPRT Fri, Sep 11, 2020 13.90 14.23 13.72 14.01
242 NASDAQ OPRT Thu, Sep 10, 2020 14.04 14.34 13.85 13.90
241 NASDAQ OPRT Wed, Sep 9, 2020 13.39 14.39 13.25 13.94
240 NASDAQ OPRT Tue, Sep 8, 2020 12.41 13.42 12.32 13.26
239 NASDAQ OPRT Fri, Sep 4, 2020 12.64 12.74 12.18 12.64
238 NASDAQ OPRT Thu, Sep 3, 2020 12.43 12.60 12.20 12.42
237 NASDAQ OPRT Wed, Sep 2, 2020 12.48 12.63 12.15 12.35
236 NASDAQ OPRT Tue, Sep 1, 2020 12.28 12.68 12.14 12.64
235 NASDAQ OPRT Mon, Aug 31, 2020 13.20 13.20 12.45 12.55
234 NASDAQ OPRT Fri, Aug 28, 2020 13.11 13.37 13.02 13.33
233 NASDAQ OPRT Thu, Aug 27, 2020 12.81 13.11 12.71 12.98
232 NASDAQ OPRT Wed, Aug 26, 2020 13.27 13.40 12.79 12.83
231 NASDAQ OPRT Tue, Aug 25, 2020 13.08 13.37 12.91 13.31
230 NASDAQ OPRT Mon, Aug 24, 2020 12.93 13.07 12.61 12.92
229 NASDAQ OPRT Fri, Aug 21, 2020 13.14 13.31 12.57 12.87
228 NASDAQ OPRT Thu, Aug 20, 2020 13.14 13.33 12.95 13.20
227 NASDAQ OPRT Wed, Aug 19, 2020 12.88 13.51 12.67 13.13
226 NASDAQ OPRT Tue, Aug 18, 2020 13.71 13.71 12.66 12.77
225 NASDAQ OPRT Mon, Aug 17, 2020 14.75 14.75 12.74 13.64
224 NASDAQ OPRT Fri, Aug 14, 2020 14.23 14.92 14.17 14.76
223 NASDAQ OPRT Thu, Aug 13, 2020 14.22 14.65 13.94 14.36
222 NASDAQ OPRT Wed, Aug 12, 2020 14.58 14.76 14.22 14.35
221 NASDAQ OPRT Tue, Aug 11, 2020 14.78 14.92 14.12 14.33
220 NASDAQ OPRT Mon, Aug 10, 2020 15.20 15.38 14.30 14.50
219 NASDAQ OPRT Fri, Aug 7, 2020 16.61 16.79 14.90 15.03
218 NASDAQ OPRT Thu, Aug 6, 2020 14.28 15.49 14.28 15.11
217 NASDAQ OPRT Wed, Aug 5, 2020 14.15 14.63 13.91 14.28
216 NASDAQ OPRT Tue, Aug 4, 2020 13.64 14.37 13.45 14.33
215 NASDAQ OPRT Mon, Aug 3, 2020 14.50 14.50 12.82 13.70
214 NASDAQ OPRT Fri, Jul 31, 2020 15.23 15.27 13.86 14.30
213 NASDAQ OPRT Thu, Jul 30, 2020 14.71 15.35 14.36 15.35
212 NASDAQ OPRT Wed, Jul 29, 2020 14.68 15.14 14.68 14.98
211 NASDAQ OPRT Tue, Jul 28, 2020 14.34 15.23 14.34 14.80
210 NASDAQ OPRT Mon, Jul 27, 2020 13.62 14.53 13.40 14.43
209 NASDAQ OPRT Fri, Jul 24, 2020 13.96 14.14 13.63 13.68
208 NASDAQ OPRT Thu, Jul 23, 2020 14.32 14.37 13.79 13.96
207 NASDAQ OPRT Wed, Jul 22, 2020 14.12 14.61 13.76 14.42
206 NASDAQ OPRT Tue, Jul 21, 2020 13.72 14.45 13.52 14.26
205 NASDAQ OPRT Mon, Jul 20, 2020 13.28 13.72 13.12 13.55
204 NASDAQ OPRT Fri, Jul 17, 2020 13.49 13.83 13.21 13.35
203 NASDAQ OPRT Thu, Jul 16, 2020 13.41 13.88 13.03 13.55
202 NASDAQ OPRT Wed, Jul 15, 2020 13.19 13.63 13.01 13.47
201 NASDAQ OPRT Tue, Jul 14, 2020 12.77 13.04 12.47 12.86
200 NASDAQ OPRT Mon, Jul 13, 2020 13.24 13.24 12.53 12.85
199 NASDAQ OPRT Fri, Jul 10, 2020 12.69 13.06 12.63 13.05
198 NASDAQ OPRT Thu, Jul 9, 2020 12.99 13.06 12.20 12.63
197 NASDAQ OPRT Wed, Jul 8, 2020 12.71 13.09 12.71 13.00
196 NASDAQ OPRT Tue, Jul 7, 2020 13.81 13.81 12.55 12.69
195 NASDAQ OPRT Mon, Jul 6, 2020 13.64 14.17 13.23 14.00
194 NASDAQ OPRT Thu, Jul 2, 2020 13.49 13.75 13.12 13.21
193 NASDAQ OPRT Wed, Jul 1, 2020 13.47 13.92 13.07 13.34
192 NASDAQ OPRT Tue, Jun 30, 2020 13.20 13.55 12.88 13.44
191 NASDAQ OPRT Mon, Jun 29, 2020 12.91 13.89 12.60 13.34
190 NASDAQ OPRT Fri, Jun 26, 2020 13.95 13.95 12.27 12.77
189 NASDAQ OPRT Thu, Jun 25, 2020 13.79 14.36 13.79 14.20
188 NASDAQ OPRT Wed, Jun 24, 2020 14.04 14.24 13.60 13.77
187 NASDAQ OPRT Tue, Jun 23, 2020 13.75 14.70 13.75 14.36
186 NASDAQ OPRT Mon, Jun 22, 2020 14.00 14.58 13.24 13.50
185 NASDAQ OPRT Fri, Jun 19, 2020 13.53 14.98 13.35 14.59
184 NASDAQ OPRT Thu, Jun 18, 2020 12.99 14.18 12.88 13.32
183 NASDAQ OPRT Wed, Jun 17, 2020 13.67 13.98 13.05 13.35
182 NASDAQ OPRT Tue, Jun 16, 2020 14.10 14.22 13.17 13.71
181 NASDAQ OPRT Mon, Jun 15, 2020 12.15 13.69 12.15 13.24
180 NASDAQ OPRT Fri, Jun 12, 2020 13.60 14.13 12.06 12.78
179 NASDAQ OPRT Thu, Jun 11, 2020 12.06 13.28 11.50 12.77
178 NASDAQ OPRT Wed, Jun 10, 2020 14.15 14.15 12.52 13.10
177 NASDAQ OPRT Tue, Jun 9, 2020 14.72 15.11 13.56 14.20
176 NASDAQ OPRT Mon, Jun 8, 2020 13.56 15.49 13.56 15.15
175 NASDAQ OPRT Fri, Jun 5, 2020 13.41 13.88 13.03 13.10
174 NASDAQ OPRT Thu, Jun 4, 2020 12.40 12.97 12.01 12.78
173 NASDAQ OPRT Wed, Jun 3, 2020 11.38 12.77 11.38 12.49
172 NASDAQ OPRT Tue, Jun 2, 2020 10.22 11.32 10.14 11.12
171 NASDAQ OPRT Mon, Jun 1, 2020 9.67 10.37 9.67 10.06
170 NASDAQ OPRT Fri, May 29, 2020 10.19 10.62 9.62 9.65
169 NASDAQ OPRT Thu, May 28, 2020 9.84 10.14 9.16 9.89
168 NASDAQ OPRT Wed, May 27, 2020 8.90 9.86 8.82 9.77
167 NASDAQ OPRT Tue, May 26, 2020 8.51 8.89 8.47 8.80
166 NASDAQ OPRT Fri, May 22, 2020 8.46 8.69 7.93 8.22
165 NASDAQ OPRT Thu, May 21, 2020 7.67 8.59 7.56 8.39
164 NASDAQ OPRT Wed, May 20, 2020 6.96 7.94 6.96 7.72
163 NASDAQ OPRT Tue, May 19, 2020 7.52 7.52 6.77 6.87
162 NASDAQ OPRT Mon, May 18, 2020 7.11 7.64 6.99 7.52
161 NASDAQ OPRT Fri, May 15, 2020 6.08 7.05 6.05 6.84
160 NASDAQ OPRT Thu, May 14, 2020 6.17 6.41 5.52 6.01
159 NASDAQ OPRT Wed, May 13, 2020 6.38 6.63 6.00 6.25
158 NASDAQ OPRT Tue, May 12, 2020 6.90 6.96 6.45 6.50
157 NASDAQ OPRT Mon, May 11, 2020 7.09 7.24 6.54 6.89
156 NASDAQ OPRT Fri, May 8, 2020 6.50 7.13 6.50 7.05
155 NASDAQ OPRT Thu, May 7, 2020 6.34 6.70 6.25 6.41
154 NASDAQ OPRT Wed, May 6, 2020 6.48 6.74 6.13 6.24
153 NASDAQ OPRT Tue, May 5, 2020 7.54 7.54 6.31 6.39
152 NASDAQ OPRT Mon, May 4, 2020 7.00 7.35 6.60 7.29
151 NASDAQ OPRT Fri, May 1, 2020 7.21 7.22 6.51 7.02
150 NASDAQ OPRT Thu, Apr 30, 2020 8.16 8.38 7.28 7.48
149 NASDAQ OPRT Wed, Apr 29, 2020 6.74 8.48 6.74 7.81
148 NASDAQ OPRT Tue, Apr 28, 2020 6.20 6.89 6.10 6.55
147 NASDAQ OPRT Mon, Apr 27, 2020 5.45 6.20 5.35 6.00
146 NASDAQ OPRT Fri, Apr 24, 2020 5.64 5.83 5.26 5.28
145 NASDAQ OPRT Thu, Apr 23, 2020 5.95 6.06 5.60 5.62
144 NASDAQ OPRT Wed, Apr 22, 2020 5.98 6.13 5.75 5.91
143 NASDAQ OPRT Tue, Apr 21, 2020 6.40 6.47 5.75 5.89
142 NASDAQ OPRT Mon, Apr 20, 2020 6.72 6.72 6.32 6.42
141 NASDAQ OPRT Fri, Apr 17, 2020 6.91 6.96 6.46 6.70
140 NASDAQ OPRT Thu, Apr 16, 2020 7.15 7.20 6.32 6.48
139 NASDAQ OPRT Wed, Apr 15, 2020 7.62 7.62 6.80 6.93
138 NASDAQ OPRT Tue, Apr 14, 2020 7.85 7.89 7.36 7.65
137 NASDAQ OPRT Mon, Apr 13, 2020 7.82 9.03 6.72 7.20
136 NASDAQ OPRT Thu, Apr 9, 2020 7.91 8.07 7.56 7.65
135 NASDAQ OPRT Wed, Apr 8, 2020 8.22 8.22 7.20 7.54
134 NASDAQ OPRT Tue, Apr 7, 2020 7.25 8.49 7.21 7.89
133 NASDAQ OPRT Mon, Apr 6, 2020 6.97 7.53 6.87 7.20
132 NASDAQ OPRT Fri, Apr 3, 2020 7.85 8.04 6.53 6.78
131 NASDAQ OPRT Thu, Apr 2, 2020 7.80 8.00 7.77 7.99
130 NASDAQ OPRT Wed, Apr 1, 2020 9.88 10.49 7.63 7.91
129 NASDAQ OPRT Tue, Mar 31, 2020 11.47 11.52 10.35 10.55
128 NASDAQ OPRT Mon, Mar 30, 2020 11.44 11.73 11.03 11.55
127 NASDAQ OPRT Fri, Mar 27, 2020 11.30 11.57 11.23 11.50
126 NASDAQ OPRT Thu, Mar 26, 2020 11.85 12.24 11.43 11.90
125 NASDAQ OPRT Wed, Mar 25, 2020 11.50 12.72 11.11 11.85
124 NASDAQ OPRT Tue, Mar 24, 2020 10.11 11.93 10.11 11.50
123 NASDAQ OPRT Mon, Mar 23, 2020 10.86 10.86 9.85 10.11
122 NASDAQ OPRT Fri, Mar 20, 2020 13.49 13.49 10.05 10.79
121 NASDAQ OPRT Thu, Mar 19, 2020 12.79 15.00 12.63 13.37
120 NASDAQ OPRT Wed, Mar 18, 2020 12.26 12.98 10.85 12.98
119 NASDAQ OPRT Tue, Mar 17, 2020 13.00 14.94 12.09 13.41
118 NASDAQ OPRT Mon, Mar 16, 2020 12.78 14.37 6.31 13.65
117 NASDAQ OPRT Fri, Mar 13, 2020 14.10 14.10 12.92 13.93
116 NASDAQ OPRT Thu, Mar 12, 2020 15.20 16.42 12.77 13.23
115 NASDAQ OPRT Wed, Mar 11, 2020 18.39 18.77 16.22 16.36
114 NASDAQ OPRT Tue, Mar 10, 2020 19.57 20.28 18.45 19.00
113 NASDAQ OPRT Mon, Mar 9, 2020 19.70 19.99 18.28 19.11
112 NASDAQ OPRT Fri, Mar 6, 2020 20.96 21.38 20.23 20.85
111 NASDAQ OPRT Thu, Mar 5, 2020 21.10 23.10 19.99 21.67
110 NASDAQ OPRT Wed, Mar 4, 2020 21.52 22.09 20.30 21.57
109 NASDAQ OPRT Tue, Mar 3, 2020 21.47 22.30 20.45 21.18
108 NASDAQ OPRT Mon, Mar 2, 2020 21.60 21.81 19.26 21.60
107 NASDAQ OPRT Fri, Feb 28, 2020 21.17 21.64 19.00 21.03
106 NASDAQ OPRT Thu, Feb 27, 2020 19.66 20.91 18.52 19.73
105 NASDAQ OPRT Wed, Feb 26, 2020 19.75 20.27 19.15 20.09
104 NASDAQ OPRT Tue, Feb 25, 2020 19.94 20.15 18.56 19.69
103 NASDAQ OPRT Mon, Feb 24, 2020 19.90 20.74 19.17 20.03
102 NASDAQ OPRT Fri, Feb 21, 2020 20.70 20.73 20.07 20.20
101 NASDAQ OPRT Thu, Feb 20, 2020 20.69 21.00 20.54 20.73
100 NASDAQ OPRT Wed, Feb 19, 2020 20.79 20.91 20.46 20.72
99 NASDAQ OPRT Tue, Feb 18, 2020 20.60 21.08 20.42 20.69
98 NASDAQ OPRT Fri, Feb 14, 2020 20.39 20.95 20.18 20.65
97 NASDAQ OPRT Thu, Feb 13, 2020 20.83 21.11 20.00 20.44
96 NASDAQ OPRT Wed, Feb 12, 2020 21.30 21.59 20.69 20.96
95 NASDAQ OPRT Tue, Feb 11, 2020 21.67 21.99 20.83 21.17
94 NASDAQ OPRT Mon, Feb 10, 2020 20.70 21.59 20.52 21.50
93 NASDAQ OPRT Fri, Feb 7, 2020 20.47 21.72 20.10 20.69
92 NASDAQ OPRT Thu, Feb 6, 2020 21.42 22.21 20.38 20.58
91 NASDAQ OPRT Wed, Feb 5, 2020 20.23 21.66 19.86 21.35
90 NASDAQ OPRT Tue, Feb 4, 2020 20.26 21.27 19.52 19.97
89 NASDAQ OPRT Mon, Feb 3, 2020 21.31 21.99 19.97 19.97
88 NASDAQ OPRT Fri, Jan 31, 2020 22.42 22.42 20.90 21.04
87 NASDAQ OPRT Thu, Jan 30, 2020 21.28 22.70 20.38 22.45
86 NASDAQ OPRT Wed, Jan 29, 2020 21.55 21.62 20.74 21.40
85 NASDAQ OPRT Tue, Jan 28, 2020 20.75 21.63 20.75 21.44
84 NASDAQ OPRT Mon, Jan 27, 2020 20.20 20.97 19.72 20.62
83 NASDAQ OPRT Fri, Jan 24, 2020 20.83 20.94 20.12 20.37
82 NASDAQ OPRT Thu, Jan 23, 2020 21.62 22.55 20.54 20.78
81 NASDAQ OPRT Wed, Jan 22, 2020 21.70 22.24 21.36 21.55
80 NASDAQ OPRT Tue, Jan 21, 2020 20.96 21.94 20.95 21.38
79 NASDAQ OPRT Fri, Jan 17, 2020 22.37 23.04 21.33 21.38
78 NASDAQ OPRT Thu, Jan 16, 2020 22.95 23.68 22.68 23.05
77 NASDAQ OPRT Wed, Jan 15, 2020 23.66 23.71 22.38 22.95
76 NASDAQ OPRT Tue, Jan 14, 2020 23.33 24.18 23.12 23.73
75 NASDAQ OPRT Mon, Jan 13, 2020 22.68 23.57 22.58 23.39
74 NASDAQ OPRT Fri, Jan 10, 2020 22.96 23.12 22.57 22.68
73 NASDAQ OPRT Thu, Jan 9, 2020 23.57 23.57 22.53 22.91
72 NASDAQ OPRT Wed, Jan 8, 2020 23.69 23.77 22.99 23.09
71 NASDAQ OPRT Tue, Jan 7, 2020 23.39 23.65 23.13 23.33
70 NASDAQ OPRT Mon, Jan 6, 2020 23.57 23.77 23.24 23.51
69 NASDAQ OPRT Fri, Jan 3, 2020 23.62 23.84 23.06 23.47
68 NASDAQ OPRT Thu, Jan 2, 2020 24.20 24.28 23.11 23.63
67 NASDAQ OPRT Tue, Dec 31, 2019 23.89 24.50 23.26 23.80
66 NASDAQ OPRT Mon, Dec 30, 2019 23.33 24.18 22.70 23.88
65 NASDAQ OPRT Fri, Dec 27, 2019 24.75 25.84 23.14 23.34
64 NASDAQ OPRT Thu, Dec 26, 2019 23.66 25.27 22.90 24.75
63 NASDAQ OPRT Tue, Dec 24, 2019 22.41 23.99 22.41 23.71
62 NASDAQ OPRT Mon, Dec 23, 2019 21.72 22.50 21.39 22.45
61 NASDAQ OPRT Fri, Dec 20, 2019 22.09 22.10 20.72 21.01
60 NASDAQ OPRT Thu, Dec 19, 2019 21.83 22.67 21.33 21.93
59 NASDAQ OPRT Wed, Dec 18, 2019 21.24 21.95 21.11 21.39
58 NASDAQ OPRT Tue, Dec 17, 2019 20.31 21.30 20.24 21.02
57 NASDAQ OPRT Mon, Dec 16, 2019 20.11 20.93 19.75 20.25
56 NASDAQ OPRT Fri, Dec 13, 2019 19.43 20.01 19.43 19.99
55 NASDAQ OPRT Thu, Dec 12, 2019 19.99 20.29 19.33 19.44
54 NASDAQ OPRT Wed, Dec 11, 2019 20.23 20.89 19.99 19.99
53 NASDAQ OPRT Tue, Dec 10, 2019 20.28 20.49 19.83 20.08
52 NASDAQ OPRT Mon, Dec 9, 2019 20.27 20.62 19.99 20.40
51 NASDAQ OPRT Fri, Dec 6, 2019 20.30 20.96 19.50 20.26
50 NASDAQ OPRT Thu, Dec 5, 2019 20.11 20.30 19.43 20.15
49 NASDAQ OPRT Wed, Dec 4, 2019 20.05 20.27 19.28 20.06
48 NASDAQ OPRT Tue, Dec 3, 2019 20.82 21.42 19.82 19.89
47 NASDAQ OPRT Mon, Dec 2, 2019 21.68 21.77 20.45 20.90
46 NASDAQ OPRT Fri, Nov 29, 2019 19.03 21.31 19.03 21.19
45 NASDAQ OPRT Wed, Nov 27, 2019 18.77 19.33 18.28 19.06
44 NASDAQ OPRT Tue, Nov 26, 2019 18.75 18.99 18.02 18.76
43 NASDAQ OPRT Mon, Nov 25, 2019 18.33 18.97 18.12 18.70
42 NASDAQ OPRT Fri, Nov 22, 2019 18.14 18.78 17.54 18.34
41 NASDAQ OPRT Thu, Nov 21, 2019 18.75 19.03 17.89 18.10
40 NASDAQ OPRT Wed, Nov 20, 2019 20.08 20.29 18.61 18.91
39 NASDAQ OPRT Tue, Nov 19, 2019 19.30 20.47 19.12 20.11
38 NASDAQ OPRT Mon, Nov 18, 2019 19.69 19.98 18.97 19.22
37 NASDAQ OPRT Fri, Nov 15, 2019 19.45 19.87 19.33 19.69
36 NASDAQ OPRT Thu, Nov 14, 2019 19.84 19.90 19.31 19.33
35 NASDAQ OPRT Wed, Nov 13, 2019 19.49 19.86 18.57 19.84
34 NASDAQ OPRT Tue, Nov 12, 2019 18.28 18.92 18.00 18.51
33 NASDAQ OPRT Mon, Nov 11, 2019 17.10 18.38 17.00 18.28
32 NASDAQ OPRT Fri, Nov 8, 2019 16.99 17.52 16.70 17.16
31 NASDAQ OPRT Thu, Nov 7, 2019 16.24 17.86 16.11 17.00
30 NASDAQ OPRT Wed, Nov 6, 2019 16.43 16.70 16.01 16.15
29 NASDAQ OPRT Tue, Nov 5, 2019 16.54 16.67 16.20 16.23
28 NASDAQ OPRT Mon, Nov 4, 2019 16.41 16.87 16.20 16.41
27 NASDAQ OPRT Fri, Nov 1, 2019 16.09 16.46 16.05 16.25
26 NASDAQ OPRT Thu, Oct 31, 2019 16.43 16.69 16.00 16.12
25 NASDAQ OPRT Wed, Oct 30, 2019 16.21 16.99 16.00 16.30
24 NASDAQ OPRT Tue, Oct 29, 2019 16.72 16.89 16.20 16.20
23 NASDAQ OPRT Mon, Oct 28, 2019 16.92 18.00 16.65 16.65
22 NASDAQ OPRT Fri, Oct 25, 2019 16.40 18.04 16.00 16.99
21 NASDAQ OPRT Thu, Oct 24, 2019 16.24 16.95 15.76 16.38
20 NASDAQ OPRT Wed, Oct 23, 2019 16.34 16.34 15.25 16.16
19 NASDAQ OPRT Tue, Oct 22, 2019 16.03 16.28 15.90 16.25
18 NASDAQ OPRT Mon, Oct 21, 2019 16.00 16.58 15.76 15.99
17 NASDAQ OPRT Fri, Oct 18, 2019 16.02 16.29 15.39 15.86
16 NASDAQ OPRT Thu, Oct 17, 2019 15.87 16.19 15.81 16.10
15 NASDAQ OPRT Wed, Oct 16, 2019 15.83 17.00 15.83 15.91
14 NASDAQ OPRT Tue, Oct 15, 2019 15.44 16.10 15.11 15.63
13 NASDAQ OPRT Mon, Oct 14, 2019 15.58 15.75 15.31 15.58
12 NASDAQ OPRT Fri, Oct 11, 2019 15.56 15.93 15.51 15.56
11 NASDAQ OPRT Thu, Oct 10, 2019 15.46 16.03 15.46 15.68
10 NASDAQ OPRT Wed, Oct 9, 2019 15.17 15.84 15.09 15.55
9 NASDAQ OPRT Tue, Oct 8, 2019 15.29 15.50 15.00 15.23
8 NASDAQ OPRT Mon, Oct 7, 2019 14.89 15.97 14.78 15.41
7 NASDAQ OPRT Fri, Oct 4, 2019 14.36 15.13 14.30 15.00
6 NASDAQ OPRT Thu, Oct 3, 2019 15.41 15.63 14.26 14.42
5 NASDAQ OPRT Wed, Oct 2, 2019 15.50 15.80 14.22 15.40
4 NASDAQ OPRT Tue, Oct 1, 2019 16.20 16.49 15.50 15.58
3 NASDAQ OPRT Mon, Sep 30, 2019 16.32 16.82 15.95 16.22
2 NASDAQ OPRT Fri, Sep 27, 2019 16.25 16.88 15.80 16.26
1 NASDAQ OPRT Thu, Sep 26, 2019 15.70 16.50 15.24 16.17
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024